KION GROUP AG KGX
XETR · Germany · Producer Manufacturing
€38.79-0.93 (-2.34%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €38.61 | -2.79% | €39.05 | €39.60 | €38.50 | 127.24K |
| 2026-09-30 | €39.72 | -0.63% | €40.20 | €40.54 | €39.39 | 224.66K |
| 2026-09-29 | €39.97 | +0.68% | €39.78 | €40.85 | €39.59 | 245.61K |
| 2026-09-28 | €39.70 | +0.56% | €39.70 | €40.57 | €39.50 | 145.25K |
| 2026-09-25 | €39.48 | +0.56% | €40.00 | €40.62 | €39.36 | 248.61K |
| 2026-09-24 | €39.26 | -3.80% | €40.46 | €40.56 | €39.26 | 364.19K |
| 2026-09-23 | €40.81 | -1.76% | €41.75 | €41.89 | €40.20 | 338.40K |
| 2026-09-22 | €41.54 | +1.94% | €40.21 | €42.30 | €40.21 | 281.63K |
| 2026-09-21 | €40.75 | +0.42% | €40.96 | €41.09 | €39.53 | 484.88K |
| 2026-09-18 | €40.58 | -2.85% | €41.69 | €41.77 | €40.21 | 507.38K |
| 2026-09-17 | €41.77 | +0.38% | €42.04 | €42.54 | €41.73 | 256.83K |
| 2026-09-16 | €41.61 | +0.53% | €41.60 | €41.82 | €40.54 | 287.43K |
| 2026-09-15 | €41.39 | +1.70% | €40.51 | €41.63 | €40.36 | 317.09K |
| 2026-09-14 | €40.70 | -5.66% | €42.36 | €42.68 | €40.54 | 372.61K |
| 2026-09-11 | €43.14 | -0.60% | €43.80 | €44.32 | €42.92 | 317.28K |
| 2026-09-10 | €43.40 | -5.80% | €46.12 | €46.17 | €43.10 | 360.48K |
| 2026-09-09 | €46.07 | -4.74% | €47.84 | €48.36 | €45.80 | 361.02K |
| 2026-09-08 | €48.36 | +6.78% | €47.97 | €48.92 | €46.55 | 382.93K |
| 2026-09-07 | €45.29 | -0.02% | €44.91 | €45.60 | €44.82 | 234.59K |
| 2026-09-04 | €45.30 | +3.97% | €43.70 | €46.12 | €43.43 | 345.42K |
| 2026-09-03 | €43.57 | +2.59% | €42.65 | €43.83 | €42.36 | 241.57K |
| 2026-09-02 | €42.47 | -0.89% | €42.20 | €43.37 | €42.16 | 401.13K |
| 2026-09-01 | €42.85 | -3.32% | €44.25 | €44.25 | €42.66 | 283.84K |
| 2026-08-31 | €44.32 | -1.69% | €44.71 | €45.23 | €43.85 | 402.60K |
| 2026-08-28 | €45.08 | +1.01% | €44.80 | €45.58 | €44.64 | 323.76K |
| 2026-08-27 | €44.63 | +1.13% | €44.50 | €45.05 | €43.78 | 367.16K |
| 2026-08-26 | €44.13 | +4.50% | €42.24 | €44.60 | €42.23 | 383.58K |
| 2026-08-25 | €42.23 | +4.84% | €40.69 | €42.90 | €40.59 | 343.13K |
| 2026-08-24 | €40.28 | -2.00% | €40.73 | €40.97 | €40.28 | 177.65K |
| 2026-08-21 | €41.10 | +3.97% | €39.55 | €41.40 | €39.37 | 264.59K |
| 2026-08-20 | €39.53 | -1.18% | €39.88 | €40.02 | €39.30 | 230.82K |
| 2026-08-19 | €40.00 | +1.11% | €39.64 | €40.39 | €39.50 | 215.18K |
| 2026-08-18 | €39.56 | -1.59% | €40.10 | €40.58 | €39.56 | 232.33K |
| 2026-08-17 | €40.20 | -3.71% | €41.76 | €41.96 | €40.20 | 248.37K |
| 2026-08-14 | €41.75 | +0.65% | €42.83 | €42.84 | €41.42 | 307.78K |
| 2026-08-13 | €41.48 | +0.63% | €41.58 | €41.75 | €41.17 | 220.83K |
| 2026-08-12 | €41.22 | +0.17% | €41.18 | €42.00 | €40.94 | 204.09K |
| 2026-08-11 | €41.15 | +3.37% | €40.45 | €41.45 | €40.02 | 300.57K |
| 2026-08-10 | €39.81 | -2.31% | €41.50 | €41.57 | €39.61 | 301.80K |
| 2026-08-07 | €40.75 | -1.67% | €41.56 | €41.58 | €40.44 | 340.83K |
| 2026-08-06 | €41.44 | +2.19% | €40.86 | €42.00 | €40.72 | 252.66K |
| 2026-08-05 | €40.55 | -0.22% | €41.64 | €41.77 | €40.01 | 390.77K |
| 2026-08-04 | €40.64 | +1.85% | €40.19 | €41.16 | €40.19 | 269.64K |
| 2026-08-03 | €39.90 | +2.49% | €39.38 | €40.93 | €39.05 | 589.37K |
| 2026-07-31 | €38.93 | -2.82% | €41.15 | €41.15 | €37.90 | 610.72K |
| 2026-07-30 | €40.06 | -4.89% | €40.76 | €42.04 | €38.86 | 633.93K |
| 2026-07-29 | €42.12 | -0.68% | €42.23 | €42.82 | €41.83 | 362.74K |
| 2026-07-28 | €42.41 | +1.51% | €42.11 | €42.73 | €41.60 | 324.98K |
| 2026-07-27 | €41.78 | +3.03% | €41.73 | €42.20 | €41.47 | 302.55K |
| 2026-07-24 | €40.55 | +1.60% | €39.92 | €41.01 | €39.61 | 171.93K |
| 2026-07-23 | €39.91 | -3.23% | €40.91 | €41.12 | €39.69 | 257.20K |
| 2026-07-22 | €41.24 | +0.86% | €40.80 | €41.55 | €40.49 | 250.17K |
| 2026-07-21 | €40.89 | +2.58% | €40.46 | €40.96 | €39.77 | 288.74K |
| 2026-07-20 | €39.86 | -2.50% | €40.64 | €41.06 | €39.53 | 165.73K |
| 2026-07-17 | €40.88 | -1.90% | €41.03 | €41.37 | €40.31 | 265.37K |
| 2026-07-16 | €41.67 | +1.83% | €41.03 | €41.67 | €40.74 | 269.85K |
| 2026-07-15 | €40.92 | +2.07% | €39.88 | €42.22 | €39.56 | 258.70K |
| 2026-07-14 | €40.09 | -0.62% | €39.80 | €40.41 | €39.42 | 213.12K |
| 2026-07-13 | €40.34 | -1.51% | €40.20 | €41.04 | €39.88 | 251.61K |
| 2026-07-10 | €40.96 | +0.49% | €41.16 | €41.31 | €40.44 | 189.65K |
| 2026-07-09 | €40.76 | -0.78% | €42.60 | €42.60 | €40.76 | 274.91K |
| 2026-07-08 | €41.08 | -5.13% | €42.12 | €42.58 | €40.76 | 346.33K |
| 2026-07-07 | €43.30 | -1.23% | €46.34 | €46.43 | €43.13 | 432.08K |
| 2026-07-06 | €43.84 | +0.99% | €43.52 | €44.29 | €43.38 | 320.26K |
| 2026-07-03 | €43.41 | +4.65% | €41.94 | €43.66 | €41.88 | 641.13K |
| 2026-07-02 | €41.48 | +4.27% | €39.96 | €41.56 | €38.68 | 561.71K |
| 2026-07-01 | €39.78 | +2.61% | €38.98 | €40.59 | €38.85 | 518.34K |
| 2026-06-30 | €38.77 | +2.46% | €38.85 | €38.86 | €37.96 | 286.36K |
| 2026-06-29 | €37.84 | -0.68% | €38.30 | €38.41 | €37.78 | 279.57K |
| 2026-06-26 | €38.10 | -3.59% | €39.28 | €39.62 | €37.88 | 387.51K |
| 2026-06-25 | €39.52 | +0.25% | €40.05 | €40.12 | €39.20 | 270.12K |
| 2026-06-24 | €39.42 | -3.67% | €40.82 | €40.93 | €38.56 | 365.05K |
| 2026-06-23 | €40.92 | -2.83% | €41.80 | €41.81 | €40.54 | 362.53K |
| 2026-06-22 | €42.11 | +0.62% | €41.84 | €42.51 | €41.61 | 381.99K |
| 2026-06-19 | €41.85 | -1.30% | €41.96 | €42.47 | €41.71 | 460.63K |
| 2026-06-18 | €42.40 | +1.61% | €41.27 | €42.40 | €41.10 | 788.61K |
| 2026-06-17 | €41.73 | +0.85% | €41.29 | €41.73 | €41.00 | 509.93K |
| 2026-06-16 | €41.38 | +3.55% | €40.36 | €41.38 | €40.09 | 489.40K |
| 2026-06-15 | €39.96 | +7.19% | €39.22 | €41.50 | €38.87 | 542.67K |
| 2026-06-12 | €37.28 | +3.33% | €37.27 | €38.23 | €36.79 | 410.00K |
| 2026-06-11 | €36.08 | -4.47% | €37.48 | €37.52 | €35.80 | 351.20K |
| 2026-06-10 | €37.77 | -2.00% | €38.50 | €38.50 | €37.11 | 309.56K |
| 2026-06-09 | €38.54 | -1.13% | €38.81 | €39.53 | €38.35 | 247.06K |
| 2026-06-08 | €38.98 | -3.51% | €39.07 | €39.80 | €38.46 | 368.28K |
| 2026-06-05 | €40.40 | -1.22% | €40.50 | €41.56 | €40.34 | 264.06K |
| 2026-06-04 | €40.90 | 0.00% | €41.08 | €41.57 | €40.71 | 229.42K |
| 2026-06-03 | €40.90 | -4.01% | €42.18 | €42.18 | €40.59 | 283.24K |
| 2026-06-02 | €42.61 | +2.43% | €41.93 | €42.63 | €41.40 | 335.54K |
| 2026-06-01 | €41.60 | -5.13% | €43.73 | €43.73 | €41.24 | 244.91K |
| 2026-05-29 | €43.85 | 0.00% | €43.68 | €44.05 | €43.30 | 395.35K |