Kion Group AG (KGX.DE) XETRA

Currency In EUR

KGX.DE Historical Return

If you invested €1000 in Kion Group AG (KGX.DE) 10 years ago, it would be worth €934.54 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €532.65, while €1000 invested 1 year ago would be worth €758.08. This corresponds to total returns of -6.55%, -46.74%, -24.19%, respectively, with annualized returns of -0.67%, -11.84%, -24.19%.

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
September 10, 2026	46.12	43.4	43.4	46.17	43.1	359,816
September 09, 2026	47.84	46.07	46.07	48.36	45.8	361,017
September 08, 2026	47.97	48.36	48.36	48.92	46.55	382,529
September 07, 2026	44.91	45.29	45.29	45.6	44.82	234,150
September 04, 2026	43.7	45.3	45.3	46.12	43.43	345,422
September 03, 2026	42.65	43.57	43.57	43.83	42.36	241,574
September 02, 2026	42.2	42.47	42.47	43.37	42.16	401,127
September 01, 2026	44.25	42.85	42.85	44.25	42.66	283,839
August 31, 2026	44.71	44.32	44.32	45.23	43.85	402,595
August 28, 2026	44.8	45.08	45.08	45.58	44.64	322,987
August 27, 2026	44.5	44.63	44.63	45.05	43.78	366,855
August 26, 2026	42.24	44.13	44.13	44.6	42.23	382,083
August 25, 2026	40.69	42.23	42.23	42.9	40.59	342,978
August 24, 2026	40.73	40.28	40.28	40.97	40.28	177,593
August 21, 2026	39.55	41.1	41.1	41.4	39.37	264,592
August 20, 2026	39.88	39.53	39.53	40.02	39.3	230,669
August 19, 2026	39.64	40	40	40.39	39.5	215,182
August 18, 2026	40.1	39.56	39.56	40.58	39.56	232,328
August 17, 2026	41.76	40.2	40.2	41.96	40.2	248,372
August 14, 2026	42.83	41.75	41.75	42.84	41.42	307,705
August 13, 2026	41.58	41.48	41.48	41.75	41.17	220,834
August 12, 2026	41.18	41.22	41.22	42	40.94	204,089
August 11, 2026	40.45	41.15	41.15	41.45	40.02	300,569
August 10, 2026	41.5	39.81	39.81	41.57	39.61	301,398
August 07, 2026	41.56	40.75	40.75	41.58	40.44	340,833
August 06, 2026	40.86	41.44	41.44	42	40.72	252,466
August 05, 2026	41.64	40.55	40.55	41.77	40.01	390,572
August 04, 2026	40.19	40.64	40.64	41.16	40.19	269,635
August 03, 2026	39.38	39.9	39.9	40.93	39.05	589,370
July 31, 2026	41.15	38.93	38.93	41.15	37.9	610,343
July 30, 2026	40.76	40.06	40.06	42.04	38.86	633,515
July 29, 2026	42.23	42.12	42.12	42.82	41.83	362,389
July 28, 2026	42.11	42.41	42.41	42.73	41.6	324,978
July 27, 2026	41.73	41.78	41.78	42.2	41.47	302,553
July 24, 2026	39.92	40.55	40.55	41.01	39.61	171,931
July 23, 2026	40.91	39.91	39.91	41.12	39.69	257,203
July 22, 2026	40.8	41.24	41.24	41.55	40.49	250,040
July 21, 2026	40.46	40.89	40.89	40.96	39.77	288,704
July 20, 2026	40.64	39.86	39.86	41.06	39.53	165,728
July 17, 2026	41.03	40.88	40.88	41.37	40.31	265,369
July 16, 2026	41.03	41.67	41.67	41.67	40.74	269,780
July 15, 2026	39.88	40.92	40.92	42.22	39.56	258,616
July 14, 2026	39.8	40.09	40.09	40.41	39.42	209,123
July 13, 2026	40.2	40.34	40.34	41.04	39.88	251,609
July 10, 2026	41.16	40.96	40.96	41.31	40.44	189,651
July 09, 2026	42.6	40.76	40.76	42.6	40.76	274,907
July 08, 2026	42.12	41.08	41.08	42.58	40.76	346,199
July 07, 2026	46.34	43.3	43.3	46.43	43.13	431,854
July 06, 2026	43.52	43.84	43.84	44.29	43.38	320,258
July 03, 2026	41.94	43.41	43.41	43.66	41.88	641,132
July 02, 2026	39.96	41.48	41.48	41.56	38.68	560,087
July 01, 2026	38.98	39.78	39.78	40.59	38.85	518,121
June 30, 2026	38.85	38.77	38.77	38.86	37.96	286,098
June 29, 2026	38.3	37.84	37.84	38.41	37.78	279,250
June 26, 2026	39.28	38.1	38.1	39.62	37.88	387,508
June 25, 2026	40.05	39.52	39.52	40.12	39.2	270,062
June 24, 2026	40.82	39.42	39.42	40.93	38.56	364,750
June 23, 2026	41.8	40.92	40.92	41.81	40.54	362,515
June 22, 2026	41.84	42.11	42.11	42.51	41.61	381,989
June 19, 2026	41.96	41.85	41.85	42.47	41.71	460,632