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 €744.31 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €374.24, while €1000 invested 1 year ago would be worth €561.46. This corresponds to total returns of -25.57%, -62.58%, -43.85%, respectively, with annualized returns of -2.91%, -17.84%, -43.85%.

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
November 10, 2026	36	35.08	35.08	36.65	35.08	369,081
November 09, 2026	34.32	35.28	35.28	35.55	33.87	330,465
November 06, 2026	33.49	34.32	34.32	34.66	33.18	317,409
November 05, 2026	35.65	34.04	34.04	36	33.85	489,587
November 04, 2026	33.82	34.96	34.96	35.2	33.55	316,578
November 03, 2026	33.38	33.71	33.71	35.22	33.23	291,570
November 02, 2026	33.02	33.94	33.94	33.94	32.15	385,819
October 30, 2026	34.06	33.27	33.27	34.34	33.06	412,042
October 29, 2026	33.54	34.65	34.65	34.91	33.29	279,671
October 28, 2026	33.74	33.6	33.6	34.49	33.44	363,688
October 27, 2026	33.28	33.91	33.91	33.91	33.15	251,179
October 26, 2026	33.14	33.45	33.45	34.18	33.14	276,958
October 23, 2026	33.3	33.03	33.03	33.98	32.84	393,158
October 22, 2026	34.32	33.2	33.2	34.49	33	296,630
October 21, 2026	34.82	34.97	34.97	35.51	34.27	204,230
October 20, 2026	33.54	34.82	34.82	35.43	33.3	331,925
October 19, 2026	33.8	34.09	34.09	34.22	33.66	192,794
October 16, 2026	34.15	34.09	34.09	34.96	33.84	466,648
October 15, 2026	33.67	33.78	33.78	34.34	33.14	480,888
October 14, 2026	34.45	34.4	34.4	35.94	31.88	906,130
October 13, 2026	33.92	34.3	34.3	34.56	33.77	254,934
October 12, 2026	34.13	33.85	33.85	34.55	33.57	344,940
October 09, 2026	33.93	34.14	34.14	34.56	33.88	364,013
October 08, 2026	33.36	33.5	33.5	33.93	32.7	380,903
October 07, 2026	35.23	33.96	33.96	35.79	33.96	452,220
October 06, 2026	35.9	35.76	35.76	36.22	35.14	470,323
October 05, 2026	35.21	35.89	35.89	36.18	34.76	567,394
October 02, 2026	39.11	35.81	35.81	39.82	35.16	1.44M
October 01, 2026	39.05	38.79	38.79	39.6	38.5	279,192
September 30, 2026	40.2	39.72	39.72	40.54	39.39	224,219
September 29, 2026	39.78	39.97	39.97	40.85	39.59	245,610
September 28, 2026	39.7	39.7	39.7	40.57	39.5	144,750
September 25, 2026	40	39.48	39.48	40.62	39.36	248,608
September 24, 2026	40.46	39.26	39.26	40.56	39.26	363,468
September 23, 2026	41.75	40.81	40.81	41.89	40.2	338,341
September 22, 2026	40.21	41.54	41.54	42.3	40.21	280,169
September 21, 2026	40.96	40.75	40.75	41.09	39.53	483,839
September 18, 2026	41.69	40.58	40.58	41.77	40.21	507,283
September 17, 2026	42.04	41.77	41.77	42.54	41.73	256,830
September 16, 2026	41.6	41.61	41.61	41.82	40.54	287,431
September 15, 2026	40.51	41.39	41.39	41.63	40.36	317,088
September 11, 2026	43.8	43.14	43.14	44.32	42.92	317,277
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