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 €910.7 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €502.57, while €1000 invested 1 year ago would be worth €691.92. This corresponds to total returns of -8.93%, -49.74%, -30.81%, respectively, with annualized returns of -0.93%, -12.86%, -30.81%.

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
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
June 18, 2026	41.27	42.4	42.4	42.4	41.1	788,093
June 17, 2026	41.29	41.73	41.73	41.73	41	509,403
June 16, 2026	40.36	41.38	41.38	41.38	40.09	487,456
June 15, 2026	39.22	39.96	39.96	41.5	38.87	542,524
June 12, 2026	37.27	37.28	37.28	38.23	36.79	409,763
June 11, 2026	37.48	36.08	36.08	37.52	35.8	351,112
June 10, 2026	38.5	37.77	37.77	38.5	37.11	309,334
June 09, 2026	38.81	38.54	38.54	39.53	38.35	246,581
June 08, 2026	39.07	38.98	38.98	39.8	38.46	368,275
June 05, 2026	40.5	40.4	40.4	41.56	40.34	263,565
June 04, 2026	41.08	40.9	40.9	41.57	40.71	229,418
June 03, 2026	42.18	40.9	40.9	42.18	40.59	283,160
June 02, 2026	41.93	42.61	42.61	42.63	41.4	335,343
June 01, 2026	43.73	41.6	41.6	43.73	41.24	244,865