KGX.DE: Kion Group AG Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 47.4872

CLOSE 47.2539

Low

LOW 18.66

High

HIGH 100.85

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	96.9	99.42	96.88	98.12
01/04/2022	98.54	100.85	98.16	99.96
01/05/2022	99.5	100.15	97.24	99.88
01/06/2022	98.76	99.1	97.26	97.42
01/07/2022	97.28	97.3	94.06	94.7
01/10/2022	95.16	95.76	92.96	92.96
01/11/2022	93.7	94.44	93.28	93.7
01/12/2022	94.72	94.72	92.78	93.3
01/13/2022	92.8	93.08	90.32	91.56
01/14/2022	91.28	93.46	90.94	91.74
01/17/2022	92.24	92.36	91	91.38
01/18/2022	91.06	91.16	88.24	88.46
01/19/2022	87.84	89.7	87.38	88.26
01/20/2022	88.42	90.46	88.1	90
01/21/2022	88.3	88.3	85.28	86.08
01/24/2022	85.48	86.18	79.74	81.48
01/25/2022	82.22	82.22	78.04	79.52
01/26/2022	80.56	82.74	80.24	81.94
01/27/2022	80	81.68	79.84	80.5
01/28/2022	82	82.18	77.72	79.48
01/31/2022	80.62	81.96	79.94	81.28
02/01/2022	81.78	82.74	81.5	82.4
02/02/2022	82.56	84.2	82.56	82.56
02/03/2022	82	82.16	79.64	79.8
02/04/2022	80.36	80.44	77.7	78.56
02/07/2022	78.92	79.8	78.42	79.54
02/08/2022	79.48	80.42	78.66	79.2
02/09/2022	79.94	81.88	79.94	81.24
02/10/2022	81.38	81.62	80.14	80.8
02/11/2022	79.48	80.66	79.48	80.2
02/14/2022	78.1	78.68	76.64	78.1
02/15/2022	78	80	77.7	80
02/16/2022	80.24	80.96	79.54	79.96
02/17/2022	79.94	80.36	79.12	79.86
02/18/2022	80.02	80.64	79.22	79.6
02/21/2022	80.42	80.44	75.74	76.62
02/22/2022	74.14	76.42	73.56	75.48
02/23/2022	75.58	77.36	75.34	76.34
02/24/2022	73.24	75.02	70.7	72.12
02/25/2022	73.5	74.84	72.18	74.82
02/28/2022	72.78	73.8	70.5	72.16
03/01/2022	72	72.66	68.78	69.06
03/02/2022	66.98	70.52	66.12	70
03/03/2022	78.98	79.26	73.04	73.04
03/04/2022	73.14	73.14	66.18	66.96
03/07/2022	65.06	69.28	62.26	66.52
03/08/2022	65.62	69.48	65.26	65.8
03/09/2022	68.46	72.28	67.44	72.28
03/10/2022	72.5	73.8	68.88	69.4
03/11/2022	69.12	72.06	68.68	71.44
03/14/2022	73.2	75.38	73.12	74.38
03/15/2022	73.7	74.78	72.32	73.86
03/16/2022	75.62	78.48	75.4	77.68
03/17/2022	79.34	79.38	77	78.04
03/18/2022	77.6	78.18	75.82	77.02
03/21/2022	76.96	76.96	75.5	76.7
03/22/2022	76.56	77.22	75.26	75.38
03/23/2022	76.1	76.1	70.82	71.34
03/24/2022	71.4	71.4	61.8	62.04
03/25/2022	62	62	58.7	59.34
03/28/2022	59.8	61.78	59.64	60.28
03/29/2022	59.46	64.2	59	63.5
03/30/2022	61.32	62.72	60.3	62.12
03/31/2022	62.32	63.14	59.78	60
04/01/2022	60.16	60.94	59.2	59.64
04/04/2022	59.98	60.58	57.92	60.48
04/05/2022	60.22	62.38	58.82	59.86
04/06/2022	59.34	60	54.86	55.38
04/07/2022	55.42	55.44	53.82	54.76
04/08/2022	55.78	56.44	54.66	55.78
04/11/2022	55.28	55.62	54.1	54.28
04/12/2022	53.3	55.14	52.66	54.34
04/13/2022	54.02	54.44	53.04	54.32
04/14/2022	54.54	54.94	53.78	54.54
04/19/2022	54.28	55	53.5	55
04/20/2022	55.4	57.66	54.74	56.96
04/21/2022	57.06	60.22	56.62	59.06
04/22/2022	58.3	59	57.3	58
04/25/2022	56.32	58.42	55.92	56.7
04/26/2022	57.32	57.32	54.18	54.18
04/27/2022	54.06	55.08	53.26	54.5
04/28/2022	55.6	56.72	51.76	53.14
04/29/2022	53.3	54.6	52.86	53.26
05/02/2022	52.8	53.14	47.68	51.18
05/03/2022	51.48	53.52	51.22	53.34
05/04/2022	53.4	54.5	52.36	52.9
05/05/2022	54.4	55	51.36	51.36
05/06/2022	50.68	50.86	48.34	49.11
05/09/2022	48.22	49.05	46.57	46.74
05/10/2022	47.38	48.41	46.59	46.59
05/11/2022	47.49	47.49	45.57	46
05/12/2022	43.31	44.99	42.81	44.44
05/13/2022	45.2	46.88	45.2	46.64
05/16/2022	46.51	46.96	45.2	46.01
05/17/2022	46.68	49.48	46.68	48.74
05/18/2022	48.77	48.95	44.93	44.99
05/19/2022	44.4	45.13	43.47	44.89
05/20/2022	45.5	46.72	44.23	44.37
05/23/2022	45.6	45.94	44.58	45.51
05/24/2022	45.18	45.28	42.93	43.01
05/25/2022	43.5	43.76	41.72	43.56
05/26/2022	43.5	44.42	43.5	44.11
05/27/2022	44.45	45.62	43.83	45.34
05/30/2022	45.86	47.75	45.86	47.2
05/31/2022	46.77	47.28	45.53	45.67
06/01/2022	46.19	46.44	45.12	45.35
06/02/2022	45.55	47.05	45.19	46.57
06/03/2022	47.2	47.2	44.97	45.13
06/06/2022	45.24	47.08	44.92	46.68
06/07/2022	46.11	46.58	45.45	46.56
06/08/2022	46.46	46.6	45.43	46.44
06/09/2022	46.12	46.16	44.5	44.67
06/10/2022	44.5	44.5	42.34	42.58
06/13/2022	41.84	42.24	39.89	40
06/14/2022	40.8	41.11	39.31	39.31
06/15/2022	40.12	41.13	39.75	40.98
06/16/2022	40.63	41.03	39.37	39.83
06/17/2022	40.01	41.11	39.71	40.21
06/20/2022	40.46	41.02	39.81	40.62
06/21/2022	41.3	41.75	40.32	40.73
06/22/2022	40.01	40.5	37.9	40.3
06/23/2022	39.92	40.19	38.62	38.76
06/24/2022	38.88	40.85	38.47	40.11
06/27/2022	41.54	43.21	41.54	41.8
06/28/2022	42.07	42.57	40.95	40.98
06/29/2022	40.42	40.78	39.03	40.03
06/30/2022	38.78	39.59	37.55	39.59
07/01/2022	39.21	41.52	38.46	40.88
07/04/2022	41.35	41.6	40.29	40.81
07/05/2022	41.18	41.68	37.65	37.7
07/06/2022	38.31	39.77	38.2	39.39
07/07/2022	39.95	42.05	39.73	42.05
07/08/2022	41.42	43.04	41.09	43.04
07/11/2022	40.69	42.26	40.45	41.2
07/12/2022	40.6	42.28	40.03	42.28
07/13/2022	41.45	42.46	40.04	41.09
07/14/2022	40.95	41.89	40.2	40.9
07/15/2022	41.14	42.11	40.78	41.82
07/18/2022	42.25	42.75	42.03	42.27
07/19/2022	41.57	45.68	41.55	45.5
07/20/2022	45.5	47.12	45.31	46.25
07/21/2022	46.3	47.06	44.59	45.14
07/22/2022	44.87	45.93	44.23	44.69
07/25/2022	44.16	45.26	43.85	44.69
07/26/2022	44.71	44.73	42.1	42.17
07/27/2022	42.46	43.05	42.02	42.66
07/28/2022	41.9	43.45	39.97	40.91
07/29/2022	41.17	45.33	40.83	44.35
08/01/2022	44.3	45.03	43.19	44.61
08/02/2022	43.33	44.07	42.43	42.43
08/03/2022	42.58	43.69	42.31	43.67
08/04/2022	43.91	46.45	43.91	45.73
08/05/2022	45.52	46.35	44.81	44.81
08/08/2022	45.31	45.48	44.1	44.31
08/09/2022	44.05	44.05	41.69	41.99
08/10/2022	42	44.82	41.32	44.69
08/11/2022	44.85	45.56	44.58	45.09
08/12/2022	45.1	45.59	43.84	44
08/15/2022	44.23	44.42	43.3	43.97
08/16/2022	44.05	45.36	43.69	45.25
08/17/2022	45.49	45.58	44.34	44.64
08/18/2022	44.61	45.35	43.51	43.52
08/19/2022	42.81	43.47	41.57	41.6
08/22/2022	41.24	41.52	39.07	39.11
08/23/2022	38.64	39.85	38.43	39.05
08/24/2022	38.8	39.97	38.4	39.66
08/25/2022	40.27	40.32	38.57	39.9
08/26/2022	40.41	41.29	39.5	39.58
08/29/2022	38.79	40.23	38.38	39.95
08/30/2022	40.06	41.76	39.64	40.21
08/31/2022	40.5	40.76	39.67	39.83
09/01/2022	40.07	40.07	38.46	38.51
09/02/2022	39.15	40.04	38.62	39.88
09/05/2022	38.11	38.82	38.04	38.09
09/06/2022	38	39.53	37.79	38.08
09/07/2022	37.7	38.05	37.05	37.3
09/08/2022	37.58	37.98	35.22	35.86
09/09/2022	35.8	37	33.95	34.15
09/12/2022	34.46	35.25	34.44	34.65
09/13/2022	34.76	35.46	33.51	33.79
09/14/2022	28.7	29.17	23.75	23.77
09/15/2022	23.18	23.73	21.96	22.18
09/16/2022	22.38	23	21.67	21.77
09/19/2022	21.72	22	21.18	21.55
09/20/2022	21.5	22.39	21	21
09/21/2022	20.66	21.02	20.18	20.71
09/22/2022	20.22	20.6	19.49	19.58
09/23/2022	19.77	20.63	19.04	20.16
09/26/2022	20.18	21.11	20.12	20.53
09/27/2022	20.76	21.31	20.36	20.41
09/28/2022	20.1	21.04	19.63	21.01
09/29/2022	20.85	20.86	18.66	19.31
09/30/2022	19.34	20.04	19.17	19.82
10/03/2022	19.7	20.2	19.39	20.01
10/04/2022	20.33	20.89	20.27	20.85
10/05/2022	20.83	21.2	19.92	20.03
10/06/2022	20.24	20.68	19.87	19.97
10/07/2022	19.8	20.21	19.24	19.29
10/10/2022	19	20.47	18.92	19.83
10/11/2022	20.45	20.51	19.88	20.46
10/12/2022	20.33	20.48	19.58	19.58
10/13/2022	19.45	20.84	19.36	20.81
10/14/2022	21.21	21.53	20.72	20.89
10/17/2022	21	21.98	20.53	21.84
10/18/2022	22.15	23.17	21.83	22.52
10/19/2022	22.72	23.16	22.28	22.28
10/20/2022	22.07	22.72	21.87	22.59
10/21/2022	21.73	22.23	21.27	21.93
10/24/2022	22.22	22.4	21.22	21.84
10/25/2022	21.98	22.16	20.65	21.51
10/26/2022	21.52	22.53	21.52	22.2
10/27/2022	21.86	22.6	20.92	22.46
10/28/2022	22.1	22.56	21.5	22.3
10/31/2022	22.61	23.16	22.17	22.47
11/01/2022	22.77	24.25	22.63	23.2
11/02/2022	23.77	23.98	23.13	23.37
11/03/2022	22.93	23.52	22.15	23.36
11/04/2022	23.44	24.48	23.44	24.2
11/07/2022	23.96	24.8	23.8	24.29
11/08/2022	24.2	25.46	24.1	25.31
11/09/2022	25.12	25.69	25.1	25.49
11/10/2022	25.03	27.4	24.78	27.06
11/11/2022	27.39	28.09	26.69	28.08
11/14/2022	28.29	29.94	27.69	29.26
11/15/2022	29.44	29.51	28.01	28.45
11/16/2022	28.19	28.27	27.31	27.85
11/17/2022	27.96	28.28	26.75	26.97
11/18/2022	27.13	27.27	26.58	27.09
11/21/2022	27.01	27.05	25.66	26.28
11/22/2022	26.24	26.86	25.82	26.71
11/23/2022	26.85	26.85	26.2	26.51
11/24/2022	26.54	27.95	26.42	27.7
11/25/2022	27.3	28.71	26.99	28.13
11/28/2022	27.81	28.25	27.49	27.81
11/29/2022	27.51	28.16	26.91	27.11
11/30/2022	26.81	27.55	26.5	26.97
12/01/2022	28	28.93	27.04	27.93
12/02/2022	27.82	29.76	27.82	29.24
12/05/2022	29.04	29.28	28.46	28.46
12/06/2022	28.31	28.72	26.98	27.13
12/07/2022	26.83	27.08	26.19	26.22
12/08/2022	26.38	26.92	26.19	26.6
12/09/2022	26.76	28.44	26.76	28.02
12/12/2022	27.63	28.54	27.43	28.44
12/13/2022	28.57	30.05	28.4	29.53
12/14/2022	29.38	29.86	28.77	29.19
12/15/2022	28.79	29.03	27.67	27.71
12/16/2022	27.5	28.04	26.7	26.89
12/19/2022	26.89	27.68	26.88	27.25
12/20/2022	26.6	26.98	26.45	26.66
12/21/2022	26.87	27.17	26.51	27.03
12/22/2022	26.96	27.44	26.07	26.15
12/23/2022	26.14	27.4	26.05	27.17
12/27/2022	27.28	27.48	26.8	27.02
12/28/2022	27.1	27.53	26.74	26.76
12/29/2022	26.89	27.35	26.43	27.35
12/30/2022	27.12	27.46	26.69	26.77

Menu

Create your free account now!

KGX.DE: Kion Group AG Historical Data

2022 Historical Chart

Average

Low

High