KION GROUP AG (BIT:1KGX)
Italy · Delayed Price · Currency is EUR 58.20
+3.30 (6.01%)
At close: Aug 8, 2025, 5:30 PM CET
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 57.70 | 57.70 | 57.50 | 57.50 | - | -0.17% | 670 |
| Aug 12, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | - | - | - |
| Aug 11, 2025 | 57.55 | 57.60 | 57.35 | 57.60 | - | -1.03% | 85 |
| Aug 8, 2025 | 57.70 | 58.20 | 57.70 | 58.20 | - | 6.01% | 28 |
| Aug 7, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | - | - | - |
| Aug 6, 2025 | 53.95 | 54.90 | 53.95 | 54.90 | - | 3.88% | 38 |
| Aug 5, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | - | - | - |
| Aug 4, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | - | - | - |
| Aug 1, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | - | - | - |
| Jul 31, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | - | - | - |
| Jul 30, 2025 | 53.20 | 53.20 | 52.85 | 52.85 | - | -0.09% | 578 |
| Jul 29, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | - | - | - |
| Jul 28, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | - | - | - |
| Jul 25, 2025 | 53.15 | 53.15 | 52.90 | 52.90 | - | 1.34% | 5 |
| Jul 24, 2025 | 52.75 | 52.95 | 52.20 | 52.20 | - | -5.09% | 1,920 |
| Jul 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Jul 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Jul 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Jul 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Jul 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Jul 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Jul 15, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Jul 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Jul 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Jul 10, 2025 | 53.85 | 55.00 | 53.85 | 55.00 | - | 3.48% | 104 |
| Jul 9, 2025 | 53.35 | 53.35 | 53.15 | 53.15 | - | -1.12% | 119 |
| Jul 8, 2025 | 52.85 | 53.75 | 52.85 | 53.75 | - | 5.29% | 3 |
| Jul 7, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | - | - | - |
| Jul 4, 2025 | 50.40 | 51.05 | 50.30 | 51.05 | - | 8.62% | 125 |
| Jul 3, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | - |
| Jul 2, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | - |
| Jul 1, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | - |
| Jun 30, 2025 | 46.98 | 47.22 | 46.98 | 47.00 | - | 1.38% | 452 |
| Jun 27, 2025 | 45.92 | 46.36 | 45.92 | 46.36 | - | 1.89% | 322 |
| Jun 26, 2025 | 44.36 | 45.70 | 44.36 | 45.50 | - | 0.71% | 710 |
| Jun 25, 2025 | 44.36 | 45.18 | 44.36 | 45.18 | - | 9.39% | 70 |
| Jun 24, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | - | - | - |
| Jun 23, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | - | - | - |
| Jun 20, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | - | - | - |
| Jun 19, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | - | - | - |
| Jun 18, 2025 | 41.24 | 41.30 | 41.24 | 41.30 | - | -2.04% | 12 |
| Jun 17, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | - | - | - |
| Jun 16, 2025 | 42.42 | 42.42 | 42.16 | 42.16 | - | -3.66% | 8 |
| Jun 13, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | - | - | - |
| Jun 12, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | - | - | - |
| Jun 11, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | - | - | - |
| Jun 10, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | - | - | - |
| Jun 9, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | - | - | - |
| Jun 6, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | - | - | - |
| Jun 5, 2025 | 43.84 | 43.84 | 43.76 | 43.76 | - | 5.55% | 20 |