Kion Group AG - KGX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	58.05	58.9	58.9	58.95	58.05	198,561
September 05, 2025	56.05	57.6	57.6	58.2	56.05	356,101
September 04, 2025	55.7	55.6	55.6	56.5	55.4	194,812
September 03, 2025	54.8	55.4	55.4	55.9	54.2	285,973
September 02, 2025	56.65	53.95	53.95	56.85	53.6	354,645
September 01, 2025	56.15	56.8	56.8	57.15	55.75	161,991
August 29, 2025	56	55.6	55.6	56.55	55.45	218,620
August 28, 2025	56.55	56.4	56.4	57.6	56.15	211,045
August 27, 2025	57.35	56.2	56.2	57.4	55.85	206,115
August 26, 2025	57.5	57.35	57.35	57.6	56.3	361,688
August 25, 2025	59	58.05	58.05	59.15	57.85	148,948
August 22, 2025	57.75	59.4	59.4	59.5	57.55	173,145
August 21, 2025	59.25	58.1	58.1	59.55	57.8	260,725
August 20, 2025	59.1	59.1	59.1	60	58.9	262,299
August 19, 2025	58.5	59.6	59.6	59.7	58.5	201,021
August 18, 2025	59.2	58.55	58.55	59.2	58.25	131,783
August 15, 2025	59.45	59.2	59.2	59.65	58.9	155,904
August 14, 2025	57.85	59	59	59.2	57.85	185,270
August 13, 2025	58.45	57.95	57.95	58.45	57.55	144,802
August 12, 2025	57.55	58.1	58.1	58.25	56.95	192,597
August 11, 2025	58.4	57.45	57.45	58.4	57.25	155,575
August 08, 2025	57	58.35	58.35	58.35	56.85	344,278
August 07, 2025	55.5	57	57	57.8	55.45	287,269
August 06, 2025	53.9	55.2	55.2	55.2	53.9	348,792
August 05, 2025	52.65	53.3	53.3	53.5	52.65	157,560
August 04, 2025	52.6	52.3	52.3	53.15	52.3	181,548
August 01, 2025	53.55	52	52	53.55	51.8	471,683
July 31, 2025	53	54.25	54.25	55.1	52.8	520,641
July 30, 2025	51.5	52.8	52.8	53.7	50.7	514,380
July 29, 2025	51.9	52.2	52.2	52.75	51.85	483,180
July 28, 2025	53.7	51.75	51.75	53.85	51.6	259,447
July 25, 2025	51.9	52.75	52.75	53	51.8	197,530
July 24, 2025	53.6	52.3	52.3	53.75	51.95	251,429
July 23, 2025	51.15	52.95	52.95	53.15	51.1	397,585
July 22, 2025	50.85	50.35	50.35	51.05	50.2	388,230
July 21, 2025	51	51.45	51.45	52.1	51	281,331
July 18, 2025	50.85	50.75	50.75	51.6	50.65	304,333
July 17, 2025	53	51	51	53.8	50.35	774,229
July 16, 2025	52.45	52.15	52.15	52.95	51.9	420,435
July 15, 2025	52.85	53	53	53.6	52.8	352,989
July 14, 2025	52.55	52.55	52.55	53.4	52.15	409,756
July 11, 2025	54.25	53.9	53.9	54.35	53.45	357,844
July 10, 2025	53.1	54.75	54.75	55.35	52.8	423,247
July 09, 2025	51.95	52.95	52.95	54.1	51.9	433,670
July 08, 2025	52.8	53.4	53.4	53.85	52.35	383,845
July 07, 2025	51.15	52.6	52.6	52.6	51	444,866
July 04, 2025	50.55	51.35	51.35	51.35	50.25	427,280
July 03, 2025	48.6	50.6	50.6	50.6	48.44	542,023
July 02, 2025	47.16	48.54	48.54	48.54	46.98	535,419
July 01, 2025	47.18	46.9	46.9	47.26	46.06	362,497
June 30, 2025	46.92	47.24	47.24	47.52	46.38	366,019
June 27, 2025	46.3	46.62	46.62	46.84	45.84	288,213
June 26, 2025	45.36	45.74	45.74	45.88	44.74	292,432
June 25, 2025	44.4	45.18	45.18	45.6	44.3	360,008
June 24, 2025	43.42	43.98	43.98	44.28	43.42	259,495
June 23, 2025	41.48	41.86	41.86	42.32	41.3	149,079
June 20, 2025	41.5	42.02	42.02	42.78	41.5	604,088
June 19, 2025	40.7	40.64	40.64	41.6	40.26	155,387
June 18, 2025	41.52	41.34	41.34	41.6	40.74	304,279
June 17, 2025	41.8	41.78	41.78	41.84	41.08	222,053

Kion Group AG (KGX.DE) XETRA