KGX.DE: Kion Group AG Historical Data

2025 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 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

Menu

Create your free account now!

KGX.DE: Kion Group AG Historical Data

2025 Historical Chart

Average

Low

High