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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 51.6998
CLOSE 51.4712

Low

LOW 35.8

High

HIGH 70.45
DATEOPENHIGHLOWCLOSE
01/02/202668.770.0567.2569.7
01/05/202670.0570.2568.470.1
01/06/202670.470.4568.7569.6
01/07/202669.870.3569.4570.05
01/08/202669.757068.769
01/09/20266969.467.367.7
01/12/202667.667.864.965.2
01/13/202665.665.663.4564.55
01/14/202664.756563.563.5
01/15/20266464.963.764.9
01/16/202664.9565.2563.7563.9
01/19/202662.963.1561.2563.15
01/20/202662.4563.261.5562.95
01/21/202662.8563.962.0563.5
01/22/202664.4565.6564.465.65
01/23/202665.465.764.6565.4
01/26/202663.363.96262.85
01/27/202662.763.0562.262.5
01/28/202662.363.462.263.3
01/29/202663.4563.9559.7560
01/30/20265960.4558.659.7
02/02/202658.8560.3558.259.75
02/03/202660.460.55959.55
02/04/202659.6560.2559.2559.6
02/05/202659.6561.4559.361.45
02/06/202661.461.860.6561.05
02/09/202661.5562.860.962.5
02/10/202662.7564.3562.664.35
02/11/202664.0564.762.663.55
02/12/202664.1568.0564.1564.7
02/13/2026656561.864.35
02/16/202664.7565.564.465.4
02/17/202665.2565.4563.764.6
02/18/202664.7566.364.565.35
02/19/202665.165.7564.465
02/20/202664.866.664.765.55
02/23/202665.465.7564.2564.7
02/24/202665.1565.1563.763.75
02/25/202663.763.762.2563.2
02/26/202660.961.455.7556.45
02/27/202656.9558.6556.7558
03/02/202657.257.7555.6557.05
03/03/20265555.2551.452.1
03/04/202653.0554.952.454.4
03/05/202654.0554.355252.25
03/06/202652.4552.950.450.4
03/09/20264949.2447.8448.7
03/10/202650.3551.850.250.75
03/11/202650.0550.148.7249.28
03/12/202648.9249.2247.3248.02
03/13/202647.2247.2645.3845.84
03/16/20264646.3244.5845.9
03/17/202645.6246.9645.346.52
03/18/202647.2248.1246.546.94
03/19/20264646.0244.0444.58
03/20/202645.5245.9643.1243.48
03/23/202641.946.1841.7245.5
03/24/202645.6645.6644.0244.32
03/25/202645.3845.8844.9845.52
03/26/202645.0645.2444.2244.98
03/27/202644.945.0843.5644.68
03/30/202644.2444.643.7844.06
03/31/202644.1245.1644.144.46
04/01/202647.247.245.6845.88
04/02/202644.6644.6841.341.74
04/07/202641.842.3840.8841.25
04/08/20264545.6843.9244.76
04/09/202644.1644.3243.4543.67
04/10/202643.7445.5443.4845.04
04/13/202644.144.6343.8744.58
04/14/202645.245.6345.0845.5
04/15/202645.746.5245.3546.44
04/16/202646.7847.8546.5147.3
04/17/202647.2749.9746.8148.65
04/20/202647.3347.7846.9747.19
04/21/202647.8347.8545.8645.86
04/22/202646.246.4644.545.18
04/23/202644.3846.3244.246.32
04/24/202645.9746.0243.1243.38
04/27/202643.7744.343.1143.25
04/28/202643.243.5942.7343.3
04/29/202643.1443.8543.0243.02
04/30/202645.1746.1242.9244.3
05/04/202645.3945.6643.7444.17
05/05/202644.145.9344.145.92
05/06/202646.6348.946.5548
05/07/202648.950.347.9947.99
05/08/202647.548.1247.1747.24
05/11/202646.9647.5246.4347.28
05/12/202646.4746.745.7145.82
05/13/202646.546.7644.8845.23
05/14/202645.5946.0145.445.91
05/15/20264545.3644.2844.52
05/18/20264444.5243.2143.99
05/19/202644.6445.3344.0444.1
05/20/202643.4744.6543.2244.39
05/21/202644.2944.7743.3343.33
05/22/202644.2144.7443.5844.19
05/25/202645.1946.264546
05/26/202645.946.0244.644.6
05/27/202644.5745.2844.3444.45
05/28/202643.8344.5243.243.85
05/29/202643.6844.0543.343.85
06/01/202643.7343.7341.2441.6
06/02/202641.9342.6341.442.61
06/03/202642.1842.1840.5940.9
06/04/202641.0841.5740.7140.9
06/05/202640.541.5640.3440.4
06/08/202639.0739.838.4638.98
06/09/202638.8139.5338.3538.54
06/10/202638.538.537.1137.77
06/11/202637.4837.5235.836.08
06/12/202637.2738.2336.7937.28
06/15/202639.2241.538.8739.96
06/16/202640.3641.3840.0941.38
06/17/202641.2941.734141.73
06/18/202641.2742.441.142.4
06/19/202641.9642.4741.7141.85