Kion Group AG (KGX.DE)
XETRA: KGX.DE
· Real-Time Price · USD
33.50
0.06 (0.18%)
At close: Apr 17, 2025, 5:29 PM
KGX.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 33.74 | 34.22 | 32.98 | 33.50 | n/a | 0.18% | 177,232 |
| Apr 16, 2025 | 33.46 | 33.72 | 32.82 | 33.44 | n/a | -1.65% | 264,674 |
| Apr 15, 2025 | 33.08 | 34.30 | 33.08 | 34.00 | n/a | 2.72% | 275,268 |
| Apr 14, 2025 | 33.28 | 33.72 | 32.50 | 33.10 | n/a | 3.57% | 328,119 |
| Apr 11, 2025 | 32.78 | 33.00 | 30.82 | 31.96 | n/a | -0.87% | 521,483 |
| Apr 10, 2025 | 34.50 | 34.86 | 32.20 | 32.24 | n/a | 8.04% | 820,107 |
| Apr 9, 2025 | 29.36 | 30.50 | 28.78 | 29.84 | n/a | -2.74% | 659,507 |
| Apr 8, 2025 | 31.86 | 31.98 | 30.14 | 30.68 | n/a | 0.46% | 878,773 |
| Apr 7, 2025 | 29.00 | 32.30 | 28.00 | 30.54 | n/a | -3.08% | 1,298,411 |
| Apr 4, 2025 | 34.76 | 34.82 | 29.80 | 31.51 | n/a | -11.69% | 1,797,661 |
| Apr 3, 2025 | 35.33 | 37.21 | 34.91 | 35.68 | n/a | -4.32% | 746,730 |
| Apr 2, 2025 | 37.60 | 37.89 | 36.65 | 37.29 | n/a | -1.61% | 279,705 |
| Apr 1, 2025 | 38.66 | 38.66 | 37.62 | 37.90 | n/a | -1.04% | 318,164 |
| Mar 31, 2025 | 38.92 | 39.10 | 37.76 | 38.30 | n/a | -3.89% | 459,434 |
| Mar 28, 2025 | 40.65 | 41.21 | 39.33 | 39.85 | n/a | -3.56% | 509,536 |
| Mar 27, 2025 | 41.40 | 43.09 | 41.23 | 41.32 | n/a | -2.15% | 345,732 |
| Mar 26, 2025 | 43.45 | 43.57 | 42.05 | 42.23 | n/a | -1.58% | 209,780 |
| Mar 25, 2025 | 42.96 | 43.28 | 42.22 | 42.91 | n/a | 0.19% | 382,243 |
| Mar 24, 2025 | 44.31 | 44.46 | 42.80 | 42.83 | n/a | -0.95% | 246,108 |
| Mar 21, 2025 | 43.37 | 44.10 | 42.85 | 43.24 | n/a | -2.06% | 592,467 |