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 €1,040.12 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €479.85, while €1000 invested 1 year ago would be worth €779.45. This corresponds to total returns of 4.01%, -52.01%, -22.06%, respectively, with annualized returns of 0.39%, -13.65%, -22.06%.

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
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
May 29, 2026	43.68	43.85	43.85	44.05	43.3	395,345
May 28, 2026	43.83	43.85	43.85	44.52	43.2	342,230
May 27, 2026	44.57	44.45	44.45	45.28	44.34	366,321
May 26, 2026	45.9	44.6	44.6	46.02	44.6	370,467
May 25, 2026	45.19	46	46	46.26	45	216,513
May 22, 2026	44.21	44.19	44.19	44.74	43.58	248,188
May 21, 2026	44.29	43.33	43.33	44.77	43.33	314,920
May 20, 2026	43.47	44.39	44.39	44.65	43.22	268,202
May 19, 2026	44.64	44.1	44.1	45.33	44.04	241,735
May 18, 2026	44	43.99	43.99	44.52	43.21	336,854
May 15, 2026	45	44.52	44.52	45.36	44.28	248,336
May 14, 2026	45.59	45.91	45.91	46.01	45.4	181,573
May 13, 2026	46.5	45.23	45.23	46.76	44.88	382,171
May 12, 2026	46.47	45.82	45.82	46.7	45.71	312,463
May 11, 2026	46.96	47.28	47.28	47.52	46.43	366,015
May 08, 2026	47.5	47.24	47.24	48.12	47.17	395,810
May 07, 2026	48.9	47.99	47.99	50.3	47.99	552,932
May 06, 2026	46.63	48	48	48.9	46.55	717,821
May 05, 2026	44.1	45.92	45.92	45.93	44.1	504,533
May 04, 2026	45.39	44.17	44.17	45.66	43.74	511,270
April 30, 2026	45.17	44.3	44.3	46.12	42.92	990,066
April 29, 2026	43.14	43.02	43.02	43.85	43.02	333,707
April 28, 2026	43.2	43.3	43.3	43.59	42.73	593,009
April 27, 2026	43.77	43.25	43.25	44.3	43.11	222,553
April 24, 2026	45.97	43.38	43.38	46.02	43.12	1.11M
April 23, 2026	44.38	46.32	46.32	46.32	44.2	302,906
April 22, 2026	46.2	45.18	45.18	46.46	44.5	436,862
April 21, 2026	47.83	45.86	45.86	47.85	45.86	428,810
April 20, 2026	47.33	47.19	47.19	47.78	46.97	253,963
April 17, 2026	47.27	48.65	48.65	49.97	46.81	408,238