Kion Group AG (KGX.DE) XETRA

45.42

-0.4(-0.87%)

Updated at May 13 11:58AM

Currency In EUR

KGX.DE Historical Return

If you invested €1000 in Kion Group AG (KGX.DE) 10 years ago, it would be worth €1,093.67 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €584.48, while €1000 invested 1 year ago would be worth €1,075.28. This corresponds to total returns of 9.37%, -41.55%, 7.53%, respectively, with annualized returns of 0.9%, -10.18%, 7.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KGX.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	46.47	45.82	45.82	46.7	45.71	312,463
May 11, 2026	46.96	47.28	47.28	47.52	46.43	366,015
May 08, 2026	47.5	47.24	47.24	48.12	47.17	395,810
May 07, 2026	48.9	47.99	47.99	50.3	47.99	552,932
May 06, 2026	46.63	48	48	48.9	46.55	717,821
May 05, 2026	44.1	45.92	45.92	45.93	44.1	504,533
May 04, 2026	45.39	44.17	44.17	45.66	43.74	511,270
April 30, 2026	45.17	44.3	44.3	46.12	42.92	990,066
April 29, 2026	43.14	43.02	43.02	43.85	43.02	333,707
April 28, 2026	43.2	43.3	43.3	43.59	42.73	593,009
April 27, 2026	43.77	43.25	43.25	44.3	43.11	222,553
April 24, 2026	45.97	43.38	43.38	46.02	43.12	1.11M
April 23, 2026	44.38	46.32	46.32	46.32	44.2	302,906
April 22, 2026	46.2	45.18	45.18	46.46	44.5	436,862
April 21, 2026	47.83	45.86	45.86	47.85	45.86	428,810
April 20, 2026	47.33	47.19	47.19	47.78	46.97	253,963
April 17, 2026	47.27	48.65	48.65	49.97	46.81	408,238
April 16, 2026	46.78	47.3	47.3	47.85	46.51	365,342
April 15, 2026	45.7	46.44	46.44	46.52	45.35	375,810
April 14, 2026	45.2	45.5	45.5	45.63	45.08	388,777
April 13, 2026	44.1	44.58	44.58	44.63	43.87	280,775
April 10, 2026	43.74	45.04	45.04	45.54	43.48	394,367
April 09, 2026	44.16	43.67	43.67	44.32	43.45	321,724
April 08, 2026	45	44.76	44.76	45.68	43.92	782,364
April 07, 2026	41.8	41.25	41.25	42.38	40.88	1.07M
April 02, 2026	44.66	41.74	41.74	44.68	41.3	820,744
April 01, 2026	47.2	45.88	45.88	47.2	45.68	551,931
March 31, 2026	44.12	44.46	44.46	45.16	44.1	180,321
March 30, 2026	44.24	44.06	44.06	44.6	43.78	514,862
March 27, 2026	44.9	44.68	44.68	45.08	43.56	341,580
March 26, 2026	45.06	44.98	44.98	45.24	44.22	425,224
March 25, 2026	45.38	45.52	45.52	45.88	44.98	343,717
March 24, 2026	45.66	44.32	44.32	45.66	44.02	471,438
March 23, 2026	41.9	45.5	45.5	46.18	41.72	445,345
March 20, 2026	45.52	43.48	43.48	45.96	43.12	744,476
March 19, 2026	46	44.58	44.58	46.02	44.04	432,223
March 18, 2026	47.22	46.94	46.94	48.12	46.5	356,018
March 17, 2026	45.62	46.52	46.52	46.96	45.3	292,401
March 16, 2026	46	45.9	45.9	46.32	44.58	369,325
March 13, 2026	47.22	45.84	45.84	47.26	45.38	487,161
March 12, 2026	48.92	48.02	48.02	49.22	47.32	460,076
March 11, 2026	50.05	49.28	49.28	50.1	48.72	404,309
March 10, 2026	50.35	50.75	50.75	51.8	50.2	647,213
March 09, 2026	49	48.7	48.7	49.24	47.84	465,414
March 06, 2026	52.45	50.4	50.4	52.9	50.4	480,403
March 05, 2026	54.05	52.25	52.25	54.35	52	354,879
March 04, 2026	53.05	54.4	54.4	54.9	52.4	397,019
March 03, 2026	55	52.1	52.1	55.25	51.4	547,323
March 02, 2026	57.2	57.05	57.05	57.75	55.65	391,048
February 27, 2026	56.95	58	58	58.65	56.75	555,817
February 26, 2026	60.9	56.45	56.45	61.4	55.75	1.13M
February 25, 2026	63.7	63.2	63.2	63.7	62.25	368,097
February 24, 2026	65.15	63.75	63.75	65.15	63.7	359,057
February 23, 2026	65.4	64.7	64.7	65.75	64.25	248,477
February 20, 2026	64.8	65.55	65.55	66.6	64.7	215,659
February 19, 2026	65.1	65	65	65.75	64.4	180,574
February 18, 2026	64.75	65.35	65.35	66.3	64.5	209,060
February 17, 2026	65.25	64.6	64.6	65.45	63.7	194,347
February 16, 2026	64.75	65.4	65.4	65.5	64.4	266,351
February 13, 2026	65	64.35	64.35	65	61.8	334,372