KION GROUP AG (BIT:1KGX)
Italy · Delayed Price · Currency is EUR 55.80
0.00 (0.00%)
At close: Oct 27, 2025
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 64.25 | 67.40 | 64.25 | 67.40 | 67.40 | 10.31% | 67 |
| Oct 31, 2025 | 58.75 | 61.30 | 58.75 | 61.10 | 61.10 | 5.80% | 789 |
| Oct 30, 2025 | 55.25 | 58.80 | 55.25 | 57.75 | 57.75 | 0.52% | 1,012 |
| Oct 29, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 0.70% | - |
| Oct 28, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.61% | - |
| Oct 27, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.44% | - |
| Oct 24, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 2.42% | - |
| Oct 23, 2025 | 55.20 | 56.75 | 55.20 | 55.80 | 55.80 | 1.82% | 1,229 |
| Oct 22, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.72% | - |
| Oct 21, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.34% | - |
| Oct 20, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 2.01% | - |
| Oct 17, 2025 | 58.50 | 58.50 | 54.05 | 54.85 | 54.85 | -1.88% | 421 |
| Oct 16, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 3.04% | - |
| Oct 15, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - | - |
| Oct 14, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -3.04% | - |
| Oct 13, 2025 | 56.20 | 56.20 | 56.20 | 55.95 | 55.95 | 1.63% | 17 |
| Oct 10, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -4.34% | - |
| Oct 9, 2025 | 57.35 | 57.35 | 57.35 | 57.55 | 57.55 | 2.04% | 51 |
| Oct 8, 2025 | 56.45 | 56.45 | 56.45 | 56.40 | 56.40 | 0.18% | 700 |
| Oct 7, 2025 | 56.65 | 56.65 | 56.65 | 56.30 | 56.30 | -2.09% | 70 |
| Oct 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.29% | - |
| Oct 3, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -1.52% | - |
| Oct 2, 2025 | 59.85 | 59.85 | 59.85 | 59.15 | 59.15 | 1.28% | 431 |
| Oct 1, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.92% | - |
| Sep 30, 2025 | 57.05 | 57.05 | 57.05 | 57.30 | 57.30 | 1.24% | 22 |
| Sep 29, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Sep 26, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 2.54% | - |
| Sep 25, 2025 | 56.80 | 57.25 | 56.80 | 55.20 | 55.20 | -5.07% | 755 |
| Sep 24, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -2.35% | - |
| Sep 23, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 1.88% | - |
| Sep 22, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 0.78% | - |
| Sep 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Sep 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.04% | - |
| Sep 17, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.27% | - |
| Sep 16, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -2.43% | - |
| Sep 15, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.52% | - |
| Sep 12, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.26% | - |
| Sep 11, 2025 | 56.80 | 56.80 | 56.80 | 57.15 | 57.15 | 0.53% | 10 |
| Sep 10, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -1.64% | - |
| Sep 9, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.70% | - |
| Sep 8, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.99% | - |
| Sep 5, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 3.22% | - |
| Sep 4, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 1.09% | - |
| Sep 3, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 2.50% | - |
| Sep 2, 2025 | 53.85 | 53.85 | 53.55 | 53.90 | 53.90 | -5.36% | 144 |
| Sep 1, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 2.52% | - |
| Aug 29, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -1.77% | - |
| Aug 28, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.27% | - |
| Aug 27, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.74% | - |
| Aug 26, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.86% | - |