Kion Group AG
33.65
1.45 (4.50%)
At close: Jan 15, 2025, 5:29 PM

KGX.DE Stock Price History

Date Open High Low Close Change % Change Volume
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
Dec 20, 2024 30.61 31.36 30.36 31.20 0.18 0.58% 377,797
Dec 19, 2024 31.18 31.45 30.95 31.02 -0.91 -2.85% 235,773
Dec 18, 2024 32.15 32.19 31.66 31.93 -0.39 -1.21% 230,934
Dec 17, 2024 32.23 33.00 32.23 32.32 -0.30 -0.92% 239,673
Dec 16, 2024 33.04 33.28 32.14 32.62 -0.64 -1.92% 237,385
Dec 13, 2024 33.70 34.15 33.26 33.26 -0.57 -1.68% 138,645
Dec 12, 2024 35.29 35.60 33.83 33.83 -1.67 -4.70% 320,842
Dec 11, 2024 35.15 35.57 34.96 35.50 0.10 0.28% 164,819
Dec 10, 2024 35.71 36.03 35.40 35.40 -0.73 -2.02% 231,398
Dec 9, 2024 35.70 36.49 35.56 36.13 0.69 1.95% 150,696
Dec 6, 2024 34.43 35.72 34.43 35.44 0.94 2.72% 309,468
Dec 5, 2024 34.68 34.93 34.22 34.50 -0.23 -0.66% 480,582
Dec 4, 2024 33.85 34.80 33.85 34.73 1.00 2.96% 171,202
Dec 3, 2024 33.82 34.04 33.47 33.73 -0.21 -0.62% 163,815
Dec 2, 2024 33.50 34.00 33.46 33.94 0.17 0.50% 148,737
Nov 29, 2024 33.60 34.16 33.30 33.77 1.12 3.43% 303,399
Nov 28, 2024 32.89 33.14 32.65 32.65 0.04 0.12% 99,264
Nov 27, 2024 32.98 32.98 32.40 32.61 -0.61 -1.84% 118,124
Nov 26, 2024 33.02 33.81 32.53 33.22 -0.06 -0.18% 164,526
Nov 25, 2024 32.88 33.33 32.79 33.28 0.78 2.40% 258,675
Nov 22, 2024 32.33 32.89 31.98 32.50 0.30 0.93% 166,436
Nov 21, 2024 32.85 32.95 31.80 32.20 -0.55 -1.68% 174,684
Nov 20, 2024 33.88 34.05 32.75 32.75 -0.57 -1.71% 149,103
Nov 19, 2024 34.32 34.39 32.79 33.32 -1.03 -3.00% 214,865
Nov 18, 2024 34.98 35.04 34.07 34.35 -0.48 -1.38% 142,336
Nov 15, 2024 34.69 35.16 34.47 34.83 -0.31 -0.88% 192,350
Nov 14, 2024 35.19 35.42 34.27 35.14 0.08 0.23% 184,014
Nov 13, 2024 35.04 35.51 34.72 35.06 -0.34 -0.96% 157,898
Nov 12, 2024 36.31 36.39 35.25 35.40 -1.50 -4.07% 191,128
Nov 11, 2024 36.68 37.30 36.65 36.90 0.60 1.65% 134,633
Nov 8, 2024 37.20 37.25 35.98 36.30 -0.88 -2.37% 215,204
Nov 7, 2024 35.67 37.36 35.67 37.18 1.61 4.53% 184,269
Nov 6, 2024 36.04 37.34 35.56 35.57 0.13 0.37% 262,232
Nov 5, 2024 35.34 35.52 34.55 35.44 0.07 0.20% 168,849
Nov 4, 2024 36.24 36.60 35.20 35.37 -1.05 -2.88% 308,108
Nov 1, 2024 35.70 36.56 35.70 36.42 0.78 2.19% 161,935
Oct 31, 2024 36.80 36.91 35.60 35.64 -1.61 -4.32% 323,244
Oct 30, 2024 37.50 38.76 36.85 37.25 2.01 5.70% 341,137

Create Price Alert on KGX.DE

Your price alert will notify you when the stock price is above 33.65.

Add to Watchlist