KION GROUP AG (BIT:1KGX)
Italy · Delayed Price · Currency is EUR 51.95
-6.15 (-10.59%)
Last updated: Mar 3, 2026, 1:47 PM CET
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 54.35 | 54.35 | 54.35 | 54.50 | 54.50 | 4.91% | 5 |
| Mar 3, 2026 | 53.75 | 53.75 | 52.55 | 51.95 | 51.95 | -10.59% | 601 |
| Mar 2, 2026 | 56.80 | 56.80 | 56.10 | 58.10 | 58.10 | -0.17% | 793 |
| Feb 27, 2026 | 57.90 | 57.90 | 57.90 | 58.20 | 58.20 | 0.17% | 9 |
| Feb 26, 2026 | 59.50 | 62.10 | 56.30 | 58.10 | 58.10 | -5.37% | 3,523 |
| Feb 25, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -4.14% | - |
| Feb 24, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -3.25% | - |
| Feb 23, 2026 | 64.65 | 64.65 | 64.65 | 66.20 | 66.20 | 0.38% | 155 |
| Feb 20, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 1.15% | - |
| Feb 19, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.91% | - |
| Feb 18, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 1.31% | - |
| Feb 17, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - | - |
| Feb 16, 2026 | 64.90 | 65.00 | 64.90 | 64.95 | 64.95 | 1.64% | 454 |
| Feb 13, 2026 | 62.30 | 62.75 | 62.30 | 63.90 | 63.90 | -1.01% | 364 |
| Feb 12, 2026 | 65.05 | 66.80 | 64.60 | 64.55 | 64.55 | 1.81% | 1,119 |
| Feb 11, 2026 | 63.00 | 63.00 | 63.00 | 63.40 | 63.40 | -1.40% | 54 |
| Feb 10, 2026 | 63.65 | 63.65 | 63.25 | 64.30 | 64.30 | 2.96% | 815 |
| Feb 9, 2026 | 61.60 | 62.55 | 61.60 | 62.45 | 62.45 | 2.55% | 218 |
| Feb 6, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.58% | - |
| Feb 5, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 1.59% | - |
| Feb 4, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.17% | - |
| Feb 3, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.17% | - |
| Feb 2, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.76% | - |
| Jan 30, 2026 | 59.60 | 59.60 | 59.50 | 59.35 | 59.35 | -0.75% | 28 |
| Jan 29, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -5.08% | - |
| Jan 28, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.48% | - |
| Jan 27, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.26% | - |
| Jan 26, 2026 | 63.15 | 63.15 | 63.15 | 63.50 | 63.50 | -2.61% | 77 |
| Jan 23, 2026 | 65.10 | 65.10 | 65.10 | 65.20 | 65.20 | -0.61% | 299 |
| Jan 22, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 2.98% | - |
| Jan 21, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 1.68% | - |
| Jan 20, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -0.79% | - |
| Jan 19, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -1.25% | - |
| Jan 16, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.85% | - |
| Jan 15, 2026 | 64.55 | 64.55 | 64.10 | 64.50 | 64.50 | 1.02% | 617 |
| Jan 14, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -1.08% | - |
| Jan 13, 2026 | 64.70 | 64.70 | 64.50 | 64.55 | 64.55 | -0.84% | 23 |
| Jan 12, 2026 | 67.30 | 67.30 | 67.30 | 65.10 | 65.10 | -4.12% | 20 |
| Jan 9, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -1.81% | - |
| Jan 8, 2026 | 69.50 | 69.50 | 69.50 | 69.15 | 69.15 | -0.65% | 4 |
| Jan 7, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.29% | - |
| Jan 6, 2026 | 69.40 | 69.40 | 69.40 | 69.80 | 69.80 | -0.21% | 3 |
| Jan 5, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 0.43% | - |
| Jan 2, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 2.13% | - |
| Dec 30, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.74% | - |
| Dec 29, 2025 | 66.95 | 66.95 | 66.95 | 67.70 | 67.70 | 1.04% | 10 |
| Dec 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.15% | - |
| Dec 22, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.13% | - |
| Dec 19, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 0.23% | - |
| Dec 18, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 3.76% | - |