Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Kion Group AG (KGX.DE)
KGX.DE
Kion Group AG (KGX.DE)
40.7500 €
+0.1700 (%+0.42)
Overview
Technicals
Financial Statements
Comments
Archive

KGX.DE: Kion Group AG Historical Data

Historical price data, yearly archive and performance analysis for Kion Group AG.

Historical Chart

Loading chart...

Average

OPEN 48.5377
CLOSE 48.6132

Low

LOW 28

High

HIGH 68.25
DATE OPEN HIGH LOW CLOSE
01/02/2025 31.96 32.08 31.13 31.69
01/03/2025 31.66 31.67 30.82 30.99
01/06/2025 31.14 32.41 31.14 31.9
01/07/2025 34.6 35.3 33.67 34.96
01/08/2025 35 35.46 34.1 34.26
01/09/2025 34.01 34.31 33.46 33.75
01/10/2025 33.69 34.45 32.98 33.17
01/13/2025 32.96 33.19 31.8 32.35
01/14/2025 33.04 33.18 32.2 32.2
01/15/2025 32.42 34.24 32.42 33.65
01/16/2025 33.59 33.83 32.66 33.01
01/17/2025 33.14 33.97 33.14 33.82
01/20/2025 33.83 34.43 33.33 33.94
01/21/2025 33.69 34.02 33.55 34.02
01/22/2025 34.08 34.57 33.8 34.14
01/23/2025 34.01 34.73 33.51 34.61
01/24/2025 35.12 36.16 35.05 35.97
01/27/2025 35.21 35.23 34.3 34.81
01/28/2025 34.8 35.06 34.43 34.59
01/29/2025 34.74 35.39 34.53 34.76
01/30/2025 35.03 35.72 34.88 35.63
01/31/2025 35.67 36.31 35.32 36.09
02/03/2025 33.68 35.19 32.98 34.9
02/04/2025 34.91 39.28 33.27 35.6
02/05/2025 35.36 35.56 33.14 34.08
02/06/2025 34.23 36.02 33.75 35.93
02/07/2025 35.69 36.98 35.47 36.38
02/10/2025 36.49 38.36 36.02 37.72
02/11/2025 37.6 38.11 37.33 37.9
02/12/2025 38 38.71 38 38.47
02/13/2025 38.97 39.43 38.46 39.37
02/14/2025 39.07 39.64 38.77 38.77
02/17/2025 38.86 40.53 38.7 40.05
02/18/2025 40.62 40.89 39.82 39.88
02/19/2025 39.83 40.47 38.42 39.02
02/20/2025 39.49 40.07 38.43 38.5
02/21/2025 39.45 39.8 38.42 38.62
02/24/2025 40.02 40.4 39.04 39.47
02/25/2025 38.88 40.21 38.8 39.16
02/26/2025 39.62 40.8 39.54 40.44
02/27/2025 41.01 43.06 39.97 40.56
02/28/2025 39.79 39.84 38.22 38.69
03/03/2025 39.03 40.77 38.74 39.76
03/04/2025 40.56 40.64 37.02 37.11
03/05/2025 40.82 44.83 40.34 44.6
03/06/2025 45 48.11 44.14 46.16
03/07/2025 45.46 46.09 44.18 44.74
03/10/2025 46.1 46.15 42.47 43.03
03/11/2025 43.02 43.6 41.35 42.42
03/12/2025 43.1 44.17 42.53 43.78
03/13/2025 42.79 43.5 41.78 42.97
03/14/2025 42.95 45.68 42.84 45.04
03/17/2025 46.32 46.46 45.23 45.94
03/18/2025 46.36 47.74 45.59 46.41
03/19/2025 45.78 46.84 45.78 46.5
03/20/2025 46.33 46.6 43.97 44.15
03/21/2025 43.37 44.1 42.85 43.24
03/24/2025 44.31 44.46 42.8 42.83
03/25/2025 42.96 43.28 42.22 42.91
03/26/2025 43.45 43.57 42.05 42.23
03/27/2025 41.4 43.09 41.23 41.32
03/28/2025 40.65 41.21 39.33 39.85
03/31/2025 38.92 39.1 37.76 38.3
04/01/2025 38.66 38.66 37.62 37.9
04/02/2025 37.6 37.89 36.65 37.29
04/03/2025 35.33 37.21 34.91 35.68
04/04/2025 34.76 34.82 29.8 31.51
04/07/2025 29 32.3 28 30.54
04/08/2025 31.86 31.98 30.14 30.68
04/09/2025 29.36 30.5 28.78 29.84
04/10/2025 34.5 34.86 32.2 32.24
04/11/2025 32.78 33 30.82 31.96
04/14/2025 33.28 33.72 32.5 33.1
04/15/2025 33.08 34.3 33.08 34
04/16/2025 33.46 33.72 32.82 33.44
04/17/2025 33.74 34.22 32.98 33.5
04/22/2025 33.5 33.86 32.76 33.84
04/23/2025 35.2 36.22 34.32 35.42
04/24/2025 35 35.6 34.26 35.6
04/25/2025 35.94 37.18 35.62 36.98
04/28/2025 36.98 37.6 36.68 36.7
04/29/2025 36.76 37.28 35.72 36.16
04/30/2025 36.86 37.74 35.48 37.22
05/02/2025 37.76 38.54 37.44 38.12
05/05/2025 38.3 38.84 38.14 38.48
05/06/2025 38.24 38.6 36.62 37.78
05/07/2025 37.86 38.26 37.56 38
05/08/2025 38.32 39.5 38.1 38.82
05/09/2025 39.2 40.54 39.06 40.06
05/12/2025 41 42.46 40.96 41.78
05/13/2025 41.88 43.1 41.74 43.08
05/14/2025 42.98 43.04 41.86 42.48
05/15/2025 41.9 42.08 41.52 42.04
05/16/2025 42.26 42.26 40.72 41.22
05/19/2025 40.88 41.76 40.88 41.76
05/20/2025 41.92 42.84 41.42 42.46
05/21/2025 42.22 42.36 41.52 41.52
05/22/2025 41.1 41.44 40.64 41.2
05/23/2025 41.34 42.06 39.46 40.84
05/26/2025 41.76 42.14 41.48 42.04
05/27/2025 42.14 42.8 42 42.22
05/28/2025 41.32 41.9 41.22 41.26
05/29/2025 42 42.5 41.32 41.56
05/30/2025 41.28 41.86 40.9 40.9
06/02/2025 40.82 41.58 40.42 41.5
06/03/2025 41.46 42.26 40.84 42.14
06/04/2025 43.02 44.32 43 43.48
06/05/2025 43.48 44.22 43.4 43.68
06/06/2025 43.38 44.22 43.38 44.22
06/09/2025 44.18 44.26 43.52 43.9
06/10/2025 43.82 44.08 42.86 43.44
06/11/2025 43.28 43.8 43.24 43.54
06/12/2025 42.96 43.74 42.88 43.3
06/13/2025 42 42.44 41.48 41.56
06/16/2025 41.84 42.8 41.84 42.06
06/17/2025 41.8 41.84 41.08 41.78
06/18/2025 41.52 41.6 40.74 41.34
06/19/2025 40.7 41.6 40.26 40.64
06/20/2025 41.5 42.78 41.5 42.02
06/23/2025 41.48 42.32 41.3 41.86
06/24/2025 43.42 44.28 43.42 43.98
06/25/2025 44.4 45.6 44.3 45.18
06/26/2025 45.36 45.88 44.74 45.74
06/27/2025 46.3 46.84 45.84 46.62
06/30/2025 46.92 47.52 46.38 47.24
07/01/2025 47.18 47.26 46.06 46.9
07/02/2025 47.16 48.54 46.98 48.54
07/03/2025 48.6 50.6 48.44 50.6
07/04/2025 50.55 51.35 50.25 51.35
07/07/2025 51.15 52.6 51 52.6
07/08/2025 52.8 53.85 52.35 53.4
07/09/2025 51.95 54.1 51.9 52.95
07/10/2025 53.1 55.35 52.8 54.75
07/11/2025 54.25 54.35 53.45 53.9
07/14/2025 52.55 53.4 52.15 52.55
07/15/2025 52.85 53.6 52.8 53
07/16/2025 52.45 52.95 51.9 52.15
07/17/2025 53 53.8 50.35 51
07/18/2025 50.85 51.6 50.65 50.75
07/21/2025 51 52.1 51 51.45
07/22/2025 50.85 51.05 50.2 50.35
07/23/2025 51.15 53.15 51.1 52.95
07/24/2025 53.6 53.75 51.95 52.3
07/25/2025 51.9 53 51.8 52.75
07/28/2025 53.7 53.85 51.6 51.75
07/29/2025 51.9 52.75 51.85 52.2
07/30/2025 51.5 53.7 50.7 52.8
07/31/2025 53 55.1 52.8 54.25
08/01/2025 53.55 53.55 51.8 52
08/04/2025 52.6 53.15 52.3 52.3
08/05/2025 52.65 53.5 52.65 53.3
08/06/2025 53.9 55.2 53.9 55.2
08/07/2025 55.5 57.8 55.45 57
08/08/2025 57 58.35 56.85 58.35
08/11/2025 58.4 58.4 57.25 57.45
08/12/2025 57.55 58.25 56.95 58.1
08/13/2025 58.45 58.45 57.55 57.95
08/14/2025 57.85 59.2 57.85 59
08/15/2025 59.45 59.65 58.9 59.2
08/18/2025 59.2 59.2 58.25 58.55
08/19/2025 58.5 59.7 58.5 59.6
08/20/2025 59.1 60 58.9 59.1
08/21/2025 59.25 59.55 57.8 58.1
08/22/2025 57.75 59.5 57.55 59.4
08/25/2025 59 59.15 57.85 58.05
08/26/2025 57.5 57.6 56.3 57.35
08/27/2025 57.35 57.4 55.85 56.2
08/28/2025 56.55 57.6 56.15 56.4
08/29/2025 56 56.55 55.45 55.6
09/01/2025 56.15 57.15 55.75 56.8
09/02/2025 56.65 56.85 53.6 53.95
09/03/2025 54.8 55.9 54.2 55.4
09/04/2025 55.7 56.5 55.4 55.6
09/05/2025 56.05 58.2 56.05 57.6
09/08/2025 58.05 58.95 58.05 58.9
09/09/2025 58.95 59.05 57.25 57.7
09/10/2025 57.9 58.1 56.5 57
09/11/2025 57.05 57.6 56.45 57.25
09/12/2025 57.15 57.55 56.4 57.3
09/15/2025 57.4 58.3 57.2 57.45
09/16/2025 57.3 57.75 56.1 56.3
09/17/2025 56.5 57.05 56.15 56.3
09/18/2025 57 57.55 56.1 57.5
09/19/2025 57.6 58.25 57.25 58.25
09/22/2025 58.1 58.6 57.8 58.55
09/23/2025 59 60.05 58.75 59.55
09/24/2025 59.3 59.3 57.8 58
09/25/2025 57.8 58.1 54.7 55.05
09/26/2025 55.05 56.65 55 56.5
09/29/2025 56.85 57 55.55 56.95
09/30/2025 56.5 57.5 56.3 57.45
10/01/2025 57.5 58.85 56.8 58.85
10/02/2025 59.2 60.4 57.05 59.05
10/03/2025 59.75 60.2 58.15 58.15
10/06/2025 58.1 58.55 57.4 57.4
10/07/2025 57.2 57.55 56.2 56.5
10/08/2025 56.15 57 55.9 56.6
10/09/2025 56.9 58.5 56.6 57.55
10/10/2025 57.6 57.65 54.85 54.85
10/13/2025 55.45 56.85 55.35 56.6
10/14/2025 55.15 55.4 53.85 54.1
10/15/2025 54.7 55.3 53.75 53.75
10/16/2025 53.25 55.9 53 55.8
10/17/2025 54.2 55.45 53.7 55
10/20/2025 55.7 56.7 55.5 55.85
10/21/2025 55.8 56 54.8 55.15
10/22/2025 54.9 55.55 54.6 54.8
10/23/2025 54.7 57.8 54.55 56.05
10/24/2025 56.7 57.3 56.25 57.15
10/27/2025 57.7 58 56.55 57
10/28/2025 56.5 57.2 55.8 57.1
10/29/2025 56.95 57.35 55.9 57.35
10/30/2025 55.4 58.55 54.95 57.55
10/31/2025 58.15 61.7 58.15 61.5
11/03/2025 62.5 64.8 61.9 64
11/04/2025 62.75 63 61.9 61.95
11/05/2025 61.1 62.35 60.8 61.65
11/06/2025 60.8 61.8 60.15 60.75
11/07/2025 60.9 62.1 60.6 61.15
11/10/2025 62.5 63.15 61.4 61.4
11/11/2025 61.3 62.05 60.5 61.75
11/12/2025 62.35 63.5 61.7 63.5
11/13/2025 63.75 64.7 62.7 62.7
11/14/2025 62.25 63.1 60.9 62.4
11/17/2025 62.35 63.6 62.25 62.65
11/18/2025 60.8 61.55 60 60.35
11/19/2025 60.2 61.95 59.95 60.35
11/20/2025 61.95 61.95 59.35 59.4
11/21/2025 57.45 60.3 57.15 59.3
11/24/2025 59.75 61.05 59.4 60.6
11/25/2025 60.6 61.75 59.95 61.55
11/26/2025 61.95 62.5 61.15 62.5
11/27/2025 62.7 63.65 62.65 63.35
11/28/2025 63.5 64.65 63.3 64.55
12/01/2025 64.45 64.45 62.6 64.2
12/02/2025 63.75 64.45 63.3 64.45
12/03/2025 64.75 65.5 64 65.25
12/04/2025 66.15 67 65.7 66
12/05/2025 65.5 66.1 64.35 65.05
12/08/2025 66.25 66.9 65.3 65.7
12/09/2025 65.75 66.5 65.55 65.55
12/10/2025 65.9 66.3 64.6 66.15
12/11/2025 66.8 67.35 66.25 66.8
12/12/2025 67 67.1 64.55 64.55
12/15/2025 65.15 65.35 64.15 64.5
12/16/2025 63.5 64.5 63.45 63.5
12/17/2025 65.2 66.5 63.75 63.95
12/18/2025 63.7 66.5 63.7 66.35
12/19/2025 66.6 67 65.9 67
12/22/2025 67 67.45 66.4 67.2
12/23/2025 67.15 67.25 66.4 66.85
12/29/2025 66.95 67.95 66.8 67.95
12/30/2025 67.8 68.25 67.35 68.25