UK markets closed

KION GROUP AG (KGX.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
39.13+0.32 (+0.82%)
At close: 08:01AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202439.1339.1339.1339.1339.13-
27 Jun 202438.8138.8138.8138.8138.81-
26 Jun 202438.2538.2538.2438.2438.2424
25 Jun 202438.7538.7538.3038.3038.3040
24 Jun 202438.8138.8138.5038.5038.50125
21 Jun 202442.2842.2838.2838.2838.28500
20 Jun 202441.6542.3841.6542.3842.38200
19 Jun 202441.4541.4541.4541.4541.45-
18 Jun 202440.4340.4340.4340.4340.43-
17 Jun 202440.0940.0940.0940.0940.09-
14 Jun 202441.4341.4341.4341.4341.43-
13 Jun 202441.7441.7441.7441.7441.74-
12 Jun 202441.2441.6041.2441.6041.60300
11 Jun 202441.2441.2441.2441.2441.24-
10 Jun 202441.2441.2441.2441.2441.24-
07 Jun 202441.6341.6341.6341.6341.63-
06 Jun 202442.4442.4442.2442.2442.24200
05 Jun 202443.0043.0043.0043.0043.00-
04 Jun 202442.9542.9542.9542.9542.95-
03 Jun 202443.2043.2043.2043.2043.20-
31 May 202443.1343.1343.1343.1343.13-
30 May 202443.3343.3343.1143.1143.11111
30 May 20240.7 Dividend
29 May 202446.0846.0843.7543.8443.14425
28 May 202446.2146.2146.2146.2145.47-
27 May 202445.6145.6145.6145.6144.88-
24 May 202445.6145.6145.6145.6144.88-
23 May 202444.5844.5844.5844.5843.87-
22 May 202445.1845.1844.5844.5843.87500
21 May 202445.1845.1845.1845.1844.46-
20 May 202445.1545.1545.1545.1544.43-
17 May 202445.6245.6245.1545.1544.4370
16 May 202446.5446.5446.5446.5445.80-
15 May 202445.9445.9445.9445.9445.21-
14 May 202445.9445.9445.9445.9445.21-
13 May 202445.9445.9445.9445.9445.21-
10 May 202445.1145.1145.1145.1144.39-
09 May 202444.5945.1144.5945.1144.3935
08 May 202444.4044.4044.4044.4043.69-
07 May 202444.3844.3844.3844.3843.67-
06 May 202442.8342.8342.8342.8342.15-
03 May 202442.7042.7042.7042.7042.02-
02 May 202443.4543.4543.4543.4542.76-
30 Apr 202444.1144.1144.1144.1143.41-
29 Apr 202444.0944.0943.4344.0843.3840
26 Apr 202444.3244.4944.3244.4943.7825
25 Apr 202445.6045.6044.0244.0243.32364
24 Apr 202447.1647.1647.1647.1646.41-
23 Apr 202447.1447.1447.1447.1446.39-
22 Apr 202447.2147.2147.2147.2146.46-
19 Apr 202447.2447.2446.9446.9446.1966
18 Apr 202447.5247.5247.5247.5246.76-
17 Apr 202447.2547.2547.2547.2546.50-
16 Apr 202448.1548.1548.1548.1547.38-
15 Apr 202448.1548.1548.1548.1547.38-
12 Apr 202448.7148.7148.7148.7147.93-
11 Apr 202448.8248.8248.8248.8248.04-
10 Apr 202448.9748.9748.9748.9748.19-
09 Apr 202448.0348.0348.0348.0347.26-
08 Apr 202447.9547.9547.6247.6246.86300
05 Apr 202446.9746.9746.9746.9746.22-
04 Apr 202448.9048.9047.1547.1546.40200
03 Apr 202448.7548.7548.7548.7547.97-
02 Apr 202448.8748.8748.8748.8748.09-
28 Mar 202448.8348.8348.7548.7547.97170
27 Mar 202449.6249.9749.6249.9749.17200
26 Mar 202449.4649.4649.4649.4648.67-
25 Mar 202450.5850.5850.5850.5849.77-
22 Mar 202450.8851.2250.7451.2250.40680
21 Mar 202449.0551.0049.0551.0050.19249
20 Mar 202448.8849.0548.8849.0548.27250
19 Mar 202448.9948.9948.7848.7848.00100
18 Mar 202449.0049.0049.0049.0048.22-
15 Mar 202449.0049.0049.0049.0048.22-
14 Mar 202449.0649.0649.0649.0648.28-
13 Mar 202448.8349.0648.8349.0648.28271
12 Mar 202448.4748.7948.4748.7948.01278
11 Mar 202448.1648.1648.1648.1647.39-
08 Mar 202447.5647.5647.5647.5646.80-
07 Mar 202446.7547.5646.7547.5646.8042
06 Mar 202446.0646.7446.0646.7445.9940
05 Mar 202446.4046.4046.4046.4045.66-
04 Mar 202447.2547.2546.5546.5545.8150
01 Mar 202446.6547.2346.6547.2346.4844
29 Feb 202443.9246.4443.4546.4445.70981
28 Feb 202442.5443.4742.5443.4742.78400
27 Feb 202441.7041.7041.7041.7041.03-
26 Feb 202442.2442.2441.9241.9241.25100
23 Feb 202442.6642.6642.6642.6641.98-
22 Feb 202441.8442.6641.8442.6641.9815
21 Feb 202441.4041.4041.4041.4040.74-
20 Feb 202441.8941.8941.8941.8941.22-
19 Feb 202441.9641.9641.9641.9641.29100
16 Feb 202441.2041.2241.2041.2240.5674
15 Feb 202442.3642.3641.2541.2540.59100
14 Feb 202441.3942.3641.3942.3641.6860
13 Feb 202442.3542.3542.3542.3541.67-
12 Feb 202441.4442.1641.4442.1641.49100
09 Feb 202441.7541.7541.6841.6841.0110
08 Feb 202441.6841.6841.6841.6841.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...