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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	40.82	41.5	41.5	41.58	40.42	206,444
May 30, 2025	41.28	40.9	40.9	41.86	40.9	197,274
May 29, 2025	42	41.56	41.56	42.5	41.32	184,352
May 28, 2025	41.32	41.26	41.26	41.9	41.22	168,101
May 27, 2025	42.14	42.22	41.4	42.8	42	133,632
May 26, 2025	41.76	42.04	41.22	42.14	41.48	82,666
May 23, 2025	41.34	40.84	40.84	42.06	39.46	376,536
May 22, 2025	41.1	41.2	41.2	41.44	40.64	187,208
May 21, 2025	42.22	41.52	41.52	42.36	41.52	150,895
May 20, 2025	41.92	42.46	42.46	42.84	41.42	282,617
May 19, 2025	40.88	41.76	41.76	41.76	40.88	190,721
May 16, 2025	42.26	41.22	41.22	42.26	40.72	304,568
May 15, 2025	41.9	42.04	42.04	42.08	41.52	440,765
May 14, 2025	42.98	42.48	42.48	43.04	41.86	261,504
May 13, 2025	41.88	43.08	43.08	43.1	41.74	243,277
May 12, 2025	41	41.78	41.78	42.46	40.96	368,626
May 09, 2025	39.2	40.06	40.06	40.54	39.06	450,238
May 08, 2025	38.32	38.82	38.82	39.5	38.1	351,936
May 07, 2025	37.86	38	38	38.26	37.56	305,004
May 06, 2025	38.24	37.78	37.78	38.6	36.62	391,786
May 05, 2025	38.3	38.48	38.48	38.84	38.14	170,896
May 02, 2025	37.76	38.12	38.12	38.54	37.44	387,819
April 30, 2025	36.86	37.22	37.22	37.74	35.48	372,016
April 29, 2025	36.76	36.16	36.16	37.28	35.72	338,355
April 28, 2025	36.98	36.7	36.7	37.6	36.68	302,949
April 25, 2025	35.94	36.98	36.98	37.18	35.62	350,474
April 24, 2025	35	35.6	35.6	35.6	34.26	461,913
April 23, 2025	35.2	35.42	35.42	36.22	34.32	524,531
April 22, 2025	33.5	33.84	33.84	33.86	32.76	199,697
April 17, 2025	33.74	33.5	33.5	34.22	32.98	177,232
April 16, 2025	33.46	33.44	33.44	33.72	32.82	264,674
April 15, 2025	33.08	34	34	34.3	33.08	275,268
April 14, 2025	33.28	33.1	33.1	33.72	32.5	328,119
April 11, 2025	32.78	31.96	31.96	33	30.82	521,483
April 10, 2025	34.5	32.24	32.24	34.86	32.2	820,107
April 09, 2025	29.36	29.84	29.84	30.5	28.78	659,507
April 08, 2025	31.86	30.68	30.68	31.98	30.14	878,773
April 07, 2025	29	30.54	30.54	32.3	28	1.3M
April 04, 2025	34.76	31.51	31.51	34.82	29.8	1.8M
April 03, 2025	35.33	35.68	35.68	37.21	34.91	746,730
April 02, 2025	37.6	37.29	37.29	37.89	36.65	279,705
April 01, 2025	38.66	37.9	37.9	38.66	37.62	318,164
March 31, 2025	38.92	38.3	38.3	39.1	37.76	459,434
March 28, 2025	40.65	39.85	39.85	41.21	39.33	509,536
March 27, 2025	41.4	41.32	41.32	43.09	41.23	345,732
March 26, 2025	43.45	42.23	42.23	43.57	42.05	209,780
March 25, 2025	42.96	42.91	42.91	43.28	42.22	382,243
March 24, 2025	44.31	42.83	42.83	44.46	42.8	246,108
March 21, 2025	43.37	43.24	43.24	44.1	42.85	592,467
March 20, 2025	46.33	44.15	44.15	46.6	43.97	364,952
March 19, 2025	45.78	46.5	46.5	46.84	45.78	322,550
March 18, 2025	46.36	46.41	46.41	47.74	45.59	551,618
March 17, 2025	46.32	45.94	45.94	46.46	45.23	410,565
March 14, 2025	42.95	45.04	45.04	45.68	42.84	709,888
March 13, 2025	42.79	42.97	42.97	43.5	41.78	474,315
March 12, 2025	43.1	43.78	43.78	44.17	42.53	528,819
March 11, 2025	43.02	42.42	42.42	43.6	41.35	527,602
March 10, 2025	46.1	43.03	43.03	46.15	42.47	547,275
March 07, 2025	45.46	44.74	44.74	46.09	44.18	512,016
March 06, 2025	45	46.16	46.16	48.11	44.14	973,163

Kion Group AG (KGX.DE) XETRA