Kion Group AG (KGX.DE)
44.74
-1.42 (-3.08%)
At close: Mar 07, 2025, 5:29 PM
KGX.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 45.46 | 46.09 | 44.18 | 44.74 | -1.42 | -3.08% | 512,016 |
| Mar 6, 2025 | 45.00 | 48.11 | 44.14 | 46.16 | 1.56 | 3.50% | 973,163 |
| Mar 5, 2025 | 40.82 | 44.83 | 40.34 | 44.60 | 7.49 | 20.18% | 1,395,306 |
| Mar 4, 2025 | 40.56 | 40.64 | 37.02 | 37.11 | -2.65 | -6.66% | 495,191 |
| Mar 3, 2025 | 39.03 | 40.77 | 38.74 | 39.76 | 1.07 | 2.77% | 503,741 |
| Feb 28, 2025 | 39.79 | 39.84 | 38.22 | 38.69 | -1.87 | -4.61% | 543,079 |
| Feb 27, 2025 | 41.01 | 43.06 | 39.97 | 40.56 | 0.12 | 0.30% | 848,487 |
| Feb 26, 2025 | 39.62 | 40.80 | 39.54 | 40.44 | 1.28 | 3.27% | 365,071 |
| Feb 25, 2025 | 38.88 | 40.21 | 38.80 | 39.16 | -0.31 | -0.79% | 298,991 |
| Feb 24, 2025 | 40.02 | 40.40 | 39.04 | 39.47 | 0.85 | 2.20% | 281,255 |
| Feb 21, 2025 | 39.45 | 39.80 | 38.42 | 38.62 | 0.12 | 0.31% | 342,434 |
| Feb 20, 2025 | 39.49 | 40.07 | 38.43 | 38.50 | -0.52 | -1.33% | 252,060 |
| Feb 19, 2025 | 39.83 | 40.47 | 38.42 | 39.02 | -0.86 | -2.16% | 279,468 |
| Feb 18, 2025 | 40.62 | 40.89 | 39.82 | 39.88 | -0.17 | -0.42% | 420,504 |
| Feb 17, 2025 | 38.86 | 40.53 | 38.70 | 40.05 | 1.28 | 3.30% | 360,065 |
| Feb 14, 2025 | 39.07 | 39.64 | 38.77 | 38.77 | -0.60 | -1.52% | 283,944 |
| Feb 13, 2025 | 38.97 | 39.43 | 38.46 | 39.37 | 0.90 | 2.34% | 270,550 |
| Feb 12, 2025 | 38.00 | 38.71 | 38.00 | 38.47 | 0.57 | 1.50% | 239,440 |
| Feb 11, 2025 | 37.60 | 38.11 | 37.33 | 37.90 | 0.18 | 0.48% | 215,827 |
| Feb 10, 2025 | 36.49 | 38.36 | 36.02 | 37.72 | 1.34 | 3.68% | 391,054 |
| Feb 7, 2025 | 35.69 | 36.98 | 35.47 | 36.38 | 0.45 | 1.25% | 399,078 |
| Feb 6, 2025 | 34.23 | 36.02 | 33.75 | 35.93 | 1.85 | 5.43% | 513,068 |
| Feb 5, 2025 | 35.36 | 35.56 | 33.14 | 34.08 | -1.52 | -4.27% | 806,114 |
| Feb 4, 2025 | 34.91 | 39.28 | 33.27 | 35.60 | 0.70 | 2.01% | 1,603,653 |
| Feb 3, 2025 | 33.68 | 35.19 | 32.98 | 34.90 | -1.19 | -3.30% | 368,486 |
| Jan 31, 2025 | 35.67 | 36.31 | 35.32 | 36.09 | 0.46 | 1.29% | 229,305 |
| Jan 30, 2025 | 35.03 | 35.72 | 34.88 | 35.63 | 0.87 | 2.50% | 187,825 |
| Jan 29, 2025 | 34.74 | 35.39 | 34.53 | 34.76 | 0.17 | 0.49% | 207,042 |
| Jan 28, 2025 | 34.80 | 35.06 | 34.43 | 34.59 | -0.22 | -0.63% | 193,476 |
| Jan 27, 2025 | 35.21 | 35.23 | 34.30 | 34.81 | -1.16 | -3.22% | 184,062 |
| Jan 24, 2025 | 35.12 | 36.16 | 35.05 | 35.97 | 1.36 | 3.93% | 255,228 |
| Jan 23, 2025 | 34.01 | 34.73 | 33.51 | 34.61 | 0.47 | 1.38% | 228,068 |
| Jan 22, 2025 | 34.08 | 34.57 | 33.80 | 34.14 | 0.12 | 0.35% | 194,984 |
| Jan 21, 2025 | 33.69 | 34.02 | 33.55 | 34.02 | 0.08 | 0.24% | 167,138 |
| Jan 20, 2025 | 33.83 | 34.43 | 33.33 | 33.94 | 0.12 | 0.35% | 196,843 |
| Jan 17, 2025 | 33.14 | 33.97 | 33.14 | 33.82 | 0.81 | 2.45% | 207,600 |
| Jan 16, 2025 | 33.59 | 33.83 | 32.66 | 33.01 | -0.64 | -1.90% | 232,769 |
| Jan 15, 2025 | 32.42 | 34.24 | 32.42 | 33.65 | 1.45 | 4.50% | 286,811 |
| Jan 14, 2025 | 33.04 | 33.18 | 32.20 | 32.20 | -0.15 | -0.46% | 258,822 |
| Jan 13, 2025 | 32.96 | 33.19 | 31.80 | 32.35 | -0.82 | -2.47% | 267,287 |
| Jan 10, 2025 | 33.69 | 34.45 | 32.98 | 33.17 | -0.58 | -1.72% | 331,614 |
| Jan 9, 2025 | 34.01 | 34.31 | 33.46 | 33.75 | -0.51 | -1.49% | 179,689 |
| Jan 8, 2025 | 35.00 | 35.46 | 34.10 | 34.26 | -0.70 | -2.00% | 374,415 |
| Jan 7, 2025 | 34.60 | 35.30 | 33.67 | 34.96 | 3.06 | 9.59% | 803,013 |
| Jan 6, 2025 | 31.14 | 32.41 | 31.14 | 31.90 | 0.91 | 2.94% | 244,179 |
| Jan 3, 2025 | 31.66 | 31.67 | 30.82 | 30.99 | -0.70 | -2.21% | 115,005 |
| Jan 2, 2025 | 31.96 | 32.08 | 31.13 | 31.69 | -0.17 | -0.53% | 204,553 |
| Dec 30, 2024 | 31.69 | 32.24 | 31.51 | 31.86 | -0.09 | -0.28% | 85,957 |
| Dec 27, 2024 | 31.37 | 31.95 | 31.37 | 31.95 | 0.47 | 1.49% | 124,449 |
| Dec 23, 2024 | 31.14 | 31.48 | 30.98 | 31.48 | 0.28 | 0.90% | 179,179 |