Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kion Group AG logo
KGX.DE
Kion Group AG
13:12:03
42.13 €
0.0000 (%0.00)
Previous Close: 42.4
Day Low₺41.71
Day High₺42.47
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KGX.DE: Kion Group AG Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 39.4709
CLOSE 39.4475

Low

LOW 30.3

High

HIGH 51.68
DATEOPENHIGHLOWCLOSE
01/02/202438.939.6938.8739.45
01/03/202439.2739.5136.5936.9
01/04/202436.7837.5836.6237.05
01/05/202436.5837.1635.7636.9
01/08/202436.737.7536.3837.69
01/09/202437.8239.1237.5538.94
01/10/202438.8839.0138.2338.33
01/11/202438.8339.338.1138.22
01/12/202438.639.2738.5638.63
01/15/202438.5438.7737.9938.21
01/16/202437.738.3737.3738.22
01/17/202437.3537.7736.3437.46
01/18/202437.738.537.1138.39
01/19/202438.739.538.3939.13
01/22/202439.5439.8839.339.86
01/23/202439.941.8539.8440.78
01/24/202441.2642.2640.9242.16
01/25/20244242.2740.8341.23
01/26/202442.4643.3241.5542.94
01/29/202442.6443.1642.3742.59
01/30/202444.344.741.6642.47
01/31/202442.3542.7242.1142.6
02/01/202442.2843.124242
02/02/202442.5543.4842.5543.05
02/05/202442.9243.2441.6341.8
02/06/202442.1942.5141.8442.02
02/07/202441.8242.241.4241.47
02/08/202441.5142.0841.4141.94
02/09/202441.744241.2641.32
02/12/202441.5542.8341.5542.56
02/13/202442.342.4741.1141.69
02/14/202442.3142.4241.7842.25
02/15/202443.1243.3740.5741.04
02/16/202441.5542.441.2941.8
02/19/202441.5641.9441.2441.82
02/20/202441.5541.8240.941.19
02/21/202441.3141.8741.1441.71
02/22/202442.3742.7241.6742.68
02/23/202442.6542.7542.0342.21
02/26/202442.0742.2441.7442
02/27/202441.8543.1741.7942.7
02/28/202442.843.7542.4243.75
02/29/20244447.0642.5546.62
03/01/202448.248.5645.8347.36
03/04/202447.547.545.8946.44
03/05/202446.246.545.446.04
03/06/20244647.1445.4747.02
03/07/202446.4747.7446.2147.49
03/08/202447.448.6547.1948.19
03/11/202447.8148.647.0648.44
03/12/202448.7449.0247.9648.96
03/13/202449.1249.1748.6849.14
03/14/20244949.448.548.92
03/15/202448.6949.3648.3648.76
03/18/202448.8349.3448.7248.91
03/19/202448.7549.1447.8349.13
03/20/202448.9149.348.548.54
03/21/202449.3851.4849.3651.36
03/22/202450.6451.6850.4450.84
03/25/202450.85148.8649.53
03/26/202449.3649.9949.1249.74
03/27/202449.6849.9948.7649.21
03/28/202449.749.748.4848.78
04/02/202449.4149.8748.5248.67
04/03/202448.849.1647.7849.03
04/04/202449.149.1947.7647.78
04/05/202446.5348.1946.1747.99
04/08/202448.1848.4547.5547.85
04/09/202448.549.9548.4548.92
04/10/202448.9749.1747.6848.69
04/11/202448.4548.9447.5148.3
04/12/202448.9449.647.6348.15
04/15/202448.0349.6447.7848.81
04/16/202447.6847.9147.0647.21
04/17/202447.2548.0947.2547.48
04/18/202447.8748.2647.0347.95
04/19/202447.1347.1645.8147.13
04/22/202447.6447.6746.3946.85
04/23/202447.4847.5546.7547.14
04/24/202447.5347.6346.9747.37
04/25/202445.9946.2743.8644.14
04/26/202444.5744.9243.6243.81
04/29/202444.1144.5543.4244.26
04/30/202444.1244.243.3143.38
05/02/202442.9943.242.3442.5
05/03/202442.843.6642.6342.98
05/06/202443.1944.5443.1244.46
05/07/202444.5244.8444.0644.54
05/08/202444.5845.4944.2744.67
05/09/202444.6145.2844.6144.96
05/10/202445.1646.134546.01
05/13/20244646.0345.1245.85
05/14/202445.7846.345.5545.6
05/15/202445.8646.8545.5746.57
05/16/202446.7347.1845.3145.62
05/17/202445.4245.5844.7645.04
05/20/202445.1745.7945.1545.47
05/21/202445.2745.4144.4945.23
05/22/202445.2745.2744.1144.62
05/23/202444.7447.2344.5946.25
05/24/202445.746.4545.2345.43
05/27/202445.6246.3245.446.32
05/28/202446.346.745.7646.22
05/29/202445.8745.8744.1944.38
05/30/202443.143.742.643.28
05/31/202443.0543.5542.743.06
06/03/202443.634442.7743.02
06/04/202442.9442.9742.0542.56
06/05/202442.0242.6141.7142.41
06/06/202442.6642.7341.2841.58
06/07/202441.5141.8640.741.29
06/10/202440.8641.540.2641.07
06/11/202441.1741.6940.6341.05
06/12/202441.0941.9640.9841.96
06/13/202441.8641.9840.9841.21
06/14/202441.0841.139.5139.96
06/17/202440.140.8639.9540.31
06/18/202440.5941.0340.140.67
06/19/202441.5741.740.6941.7
06/20/202441.6942.7641.5142.15
06/21/202441.6341.6338.0638.93
06/24/202438.8339.4538.2539.06
06/25/202438.7538.7737.3937.98
06/26/20243839.3137.6138.91
06/27/202438.839.6938.3439.19
06/28/202439.1639.8138.9639.09
07/01/202439.539.9138.9639.18
07/02/202438.9139.2538.1338.85
07/03/202439.2439.6138.7839.32
07/04/202439.539.9939.2839.6
07/05/202439.6240.1839.4639.75
07/08/202439.5939.8739.3539.5
07/09/202439.3139.3137.938.28
07/10/202438.3839.333738.26
07/11/202438.7540.0737.9439.83
07/12/202439.841.0839.5740.6
07/15/202440.4440.4539.6239.84
07/16/202439.4939.7338.7939.73
07/17/202439.4539.4538.638.65
07/18/202438.7939.7138.639.07
07/19/202438.939.338.3738.93
07/22/202439.1340.3239.1339.61
07/23/202439.840.439.640.27
07/24/202439.9440.6539.0939.26
07/25/202438.5538.8237.9238.48
07/26/202438.4838.563838.31
07/29/202438.6538.6737.5438.15
07/30/202438.2339.3138.0739.2
07/31/202437.639.136.6236.62
08/01/202436.1636.4434.2634.26
08/02/202433.4933.53232.18
08/05/20243132.2130.331.98
08/06/202432.4832.6532.0232.38
08/07/202432.6533.732.3833.01
08/08/202432.6333.3132.4732.67
08/09/202432.8933.9832.8933.01
08/12/202433.1833.933.1133.7
08/13/202433.934.3633.4234.36
08/14/202434.534.834.1734.63
08/15/202434.7935.2934.3235.1
08/16/202435.2835.4234.6134.64
08/19/202434.563534.5634.92
08/20/202434.9835.3934.6434.64
08/21/202434.6535.3934.6535.12
08/22/202434.935.3734.7634.9
08/23/202434.8335.6934.8335.57
08/26/202435.4135.5335.2335.31
08/27/202435.1935.535.0135.15
08/28/202435.1835.2334.4234.75
08/29/202434.6635.134.4534.76
08/30/202434.6135.2134.5435.05
09/02/202435.1235.2334.4535.09
09/03/202435.2135.6334.5734.57
09/04/202433.8834.4633.734.01
09/05/202433.7534.1933.5433.84
09/06/202433.7233.7632.2632.26
09/09/202431.3931.8630.9931.25
09/10/202431.1131.330.4530.64
09/11/202432.2232.2230.931.11
09/12/202431.7532.1831.0531.45
09/13/202431.4832.3931.4832.19
09/16/202432.1132.4431.8531.97
09/17/202432.0833.0532.0532.86
09/18/202432.9233.3932.632.74
09/19/202433.4635.0233.4634.78
09/20/202434.4134.4233.4233.63
09/23/202433.4333.9233.1433.44
09/24/202434.2635.0333.4733.89
09/25/202433.6734.2233.5834.11
09/26/20243535.6134.7634.96
09/27/202435.1436.9934.9336.94
09/30/202436.5336.7635.3135.31
10/01/202435.3435.7434.5634.84
10/02/202433.434.9333.434.93
10/03/202434.735.0434.2134.37
10/04/202434.236.8834.236.28
10/07/202436.5536.9736.1836.67
10/08/202436.0136.2435.235.24
10/09/202435.2336.2935.136.09
10/10/202435.4135.6635.0235.66
10/11/202435.6735.9935.535.75
10/14/202435.7535.8735.335.81
10/15/202435.8836.0235.335.62
10/16/202435.1935.7835.135.44
10/17/202435.5436.0235.2835.39
10/18/202435.5836.6235.5536.04
10/21/202435.9336.3135.235.2
10/22/20243535.6234.5635.39
10/23/202435.3535.834.6834.68
10/24/202434.8736.1634.8735.34
10/25/202435.1536.735.0536.63
10/28/202436.7536.8535.8236
10/29/202436.236.2235.2435.24
10/30/202437.538.7636.8537.25
10/31/202436.836.9135.635.64
11/01/202435.736.5635.736.42
11/04/202436.2436.635.235.37
11/05/202435.3435.5234.5535.44
11/06/202436.0437.3435.5635.57
11/07/202435.6737.3635.6737.18
11/08/202437.237.2535.9836.3
11/11/202436.6837.336.6536.9
11/12/202436.3136.3935.2535.4
11/13/202435.0435.5134.7235.06
11/14/202435.1935.4234.2735.14
11/15/202434.6935.1634.4734.83
11/18/202434.9835.0434.0734.35
11/19/202434.3234.3932.7933.32
11/20/202433.8834.0532.7532.75
11/21/202432.8532.9531.832.2
11/22/202432.3332.8931.9832.5
11/25/202432.8833.3332.7933.28
11/26/202433.0233.8132.5333.22
11/27/202432.9832.9832.432.61
11/28/202432.8933.1432.6532.65
11/29/202433.634.1633.333.77
12/02/202433.53433.4633.94
12/03/202433.8234.0433.4733.73
12/04/202433.8534.833.8534.73
12/05/202434.6834.9334.2234.5
12/06/202434.4335.7234.4335.44
12/09/202435.736.4935.5636.13
12/10/202435.7136.0335.435.4
12/11/202435.1535.5734.9635.5
12/12/202435.2935.633.8333.83
12/13/202433.734.1533.2633.26
12/16/202433.0433.2832.1432.62
12/17/202432.233332.2332.32
12/18/202432.1532.1931.6631.93
12/19/202431.1831.4530.9531.02
12/20/202430.6131.3630.3631.2
12/23/202431.1431.4830.9831.48
12/27/202431.3731.9531.3731.95
12/30/202431.6932.2431.5131.86