KION GROUP AG (ETR:KGX)
Germany
· Delayed Price · Currency is EUR 56.10
-0.40 (-0.71%)
Sep 29, 2025, 2:45 PM CET
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.05 | 56.65 | 55.00 | 56.50 | 56.50 | 2.63% | 196,012 |
| Sep 25, 2025 | 57.80 | 58.10 | 54.70 | 55.05 | 55.05 | -5.09% | 376,513 |
| Sep 24, 2025 | 59.30 | 59.30 | 57.80 | 58.00 | 58.00 | -2.60% | 275,226 |
| Sep 23, 2025 | 59.00 | 60.05 | 58.75 | 59.55 | 59.55 | 1.71% | 147,485 |
| Sep 22, 2025 | 58.10 | 58.60 | 57.80 | 58.55 | 58.55 | 0.52% | 101,854 |
| Sep 19, 2025 | 57.60 | 58.25 | 57.25 | 58.25 | 58.25 | 1.30% | 463,397 |
| Sep 18, 2025 | 57.00 | 57.55 | 56.10 | 57.50 | 57.50 | 2.13% | 172,397 |
| Sep 17, 2025 | 56.50 | 57.05 | 56.15 | 56.30 | 56.30 | - | 159,964 |
| Sep 16, 2025 | 57.30 | 57.75 | 56.10 | 56.30 | 56.30 | -2.00% | 138,946 |
| Sep 15, 2025 | 57.40 | 58.30 | 57.20 | 57.45 | 57.45 | 0.26% | 81,002 |
| Sep 12, 2025 | 57.15 | 57.55 | 56.40 | 57.30 | 57.30 | 0.09% | 143,828 |
| Sep 11, 2025 | 57.05 | 57.60 | 56.45 | 57.25 | 57.25 | 0.44% | 127,284 |
| Sep 10, 2025 | 57.90 | 58.10 | 56.50 | 57.00 | 57.00 | -1.21% | 217,606 |
| Sep 9, 2025 | 58.95 | 59.05 | 57.25 | 57.70 | 57.70 | -2.04% | 164,811 |
| Sep 8, 2025 | 58.05 | 58.95 | 58.05 | 58.90 | 58.90 | 2.26% | 198,561 |
| Sep 5, 2025 | 56.05 | 58.20 | 56.05 | 57.60 | 57.60 | 3.60% | 356,101 |
| Sep 4, 2025 | 55.70 | 56.50 | 55.40 | 55.60 | 55.60 | 0.36% | 194,812 |
| Sep 3, 2025 | 54.80 | 55.90 | 54.20 | 55.40 | 55.40 | 2.69% | 285,973 |
| Sep 2, 2025 | 56.65 | 56.85 | 53.60 | 53.95 | 53.95 | -5.02% | 354,645 |
| Sep 1, 2025 | 56.15 | 57.15 | 55.75 | 56.80 | 56.80 | 2.16% | 161,991 |
| Aug 29, 2025 | 56.00 | 56.55 | 55.45 | 55.60 | 55.60 | -1.42% | 221,221 |
| Aug 28, 2025 | 56.55 | 57.60 | 56.15 | 56.40 | 56.40 | 0.36% | 211,045 |
| Aug 27, 2025 | 57.35 | 57.40 | 55.85 | 56.20 | 56.20 | -2.01% | 206,115 |
| Aug 26, 2025 | 57.50 | 57.60 | 56.30 | 57.35 | 57.35 | -1.21% | 361,688 |
| Aug 25, 2025 | 59.00 | 59.15 | 57.85 | 58.05 | 58.05 | -2.27% | 148,948 |
| Aug 22, 2025 | 57.75 | 59.50 | 57.55 | 59.40 | 59.40 | 2.24% | 173,145 |
| Aug 21, 2025 | 59.25 | 59.55 | 57.80 | 58.10 | 58.10 | -1.69% | 260,725 |
| Aug 20, 2025 | 59.10 | 60.00 | 58.90 | 59.10 | 59.10 | -0.84% | 262,299 |
| Aug 19, 2025 | 58.50 | 59.70 | 58.50 | 59.60 | 59.60 | 1.79% | 201,021 |
| Aug 18, 2025 | 59.20 | 59.20 | 58.25 | 58.55 | 58.55 | -1.10% | 131,783 |
| Aug 15, 2025 | 59.45 | 59.65 | 58.90 | 59.20 | 59.20 | 0.34% | 155,904 |
| Aug 14, 2025 | 57.85 | 59.20 | 57.85 | 59.00 | 59.00 | 1.81% | 185,270 |
| Aug 13, 2025 | 58.45 | 58.45 | 57.55 | 57.95 | 57.95 | -0.26% | 144,802 |
| Aug 12, 2025 | 57.55 | 58.25 | 56.95 | 58.10 | 58.10 | 1.13% | 192,597 |
| Aug 11, 2025 | 58.40 | 58.40 | 57.25 | 57.45 | 57.45 | -1.54% | 155,575 |
| Aug 8, 2025 | 57.00 | 58.35 | 56.85 | 58.35 | 58.35 | 2.37% | 344,278 |
| Aug 7, 2025 | 55.50 | 57.80 | 55.45 | 57.00 | 57.00 | 3.26% | 287,269 |
| Aug 6, 2025 | 53.90 | 55.20 | 53.90 | 55.20 | 55.20 | 3.56% | 348,792 |
| Aug 5, 2025 | 52.65 | 53.50 | 52.65 | 53.30 | 53.30 | 1.91% | 157,560 |
| Aug 4, 2025 | 52.60 | 53.15 | 52.30 | 52.30 | 52.30 | 0.58% | 181,548 |
| Aug 1, 2025 | 53.55 | 53.55 | 51.80 | 52.00 | 52.00 | -4.15% | 471,683 |
| Jul 31, 2025 | 53.00 | 55.10 | 52.80 | 54.25 | 54.25 | 2.75% | 520,641 |
| Jul 30, 2025 | 51.50 | 53.70 | 50.70 | 52.80 | 52.80 | 1.15% | 514,380 |
| Jul 29, 2025 | 51.90 | 52.75 | 51.85 | 52.20 | 52.20 | 0.87% | 483,180 |
| Jul 28, 2025 | 53.70 | 53.85 | 51.60 | 51.75 | 51.75 | -1.90% | 259,447 |
| Jul 25, 2025 | 51.90 | 53.00 | 51.80 | 52.75 | 52.75 | 0.86% | 197,530 |
| Jul 24, 2025 | 53.60 | 53.75 | 51.95 | 52.30 | 52.30 | -1.23% | 251,429 |
| Jul 23, 2025 | 51.15 | 53.15 | 51.10 | 52.95 | 52.95 | 5.16% | 397,585 |
| Jul 22, 2025 | 50.85 | 51.05 | 50.20 | 50.35 | 50.35 | -2.14% | 388,230 |
| Jul 21, 2025 | 51.00 | 52.10 | 51.00 | 51.45 | 51.45 | 1.38% | 281,331 |