Skip to main content
logo
Kinder Morgan, Inc. (ETR:2KD)
Germany flag Germany · Delayed Price · Currency is EUR
22.78
+0.09 (0.40%)
Dec 22, 2025, 5:43 PM CET

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202522.7122.7922.7122.7922.790.18%101
Dec 19, 202522.7522.7522.7522.7522.750.20%-
Dec 18, 202522.8822.8822.7122.7122.710.71%110
Dec 17, 202522.5922.5922.5522.5522.550.49%12
Dec 16, 202522.5222.5522.4422.4422.44-1.12%396
Dec 15, 202522.9322.9322.6922.6922.69-10
Dec 12, 202523.2623.2622.6922.6922.69-0.44%100
Dec 11, 202522.5922.7922.5922.7922.79-1.70%102
Dec 10, 202523.5423.5423.1923.1923.19-2.75%16
Dec 9, 202523.2923.8423.2923.8423.840.59%399
Dec 8, 202523.9023.9023.6523.7023.70-1.13%731
Dec 5, 202523.8524.0023.8523.9723.971.29%208
Dec 4, 202523.3923.6723.3923.6723.672.07%123
Dec 3, 202523.0023.1923.0023.1923.19-0.32%1,205
Dec 2, 202523.5023.5023.2623.2623.26-1.02%44
Dec 1, 202523.5023.5023.4823.5023.50-0.21%2,112
Nov 28, 202523.5523.5523.5523.5523.551.49%-
Nov 27, 202523.5323.5323.2123.2123.21-0.15%503
Nov 26, 202523.0223.2423.0223.2423.241.40%150
Nov 25, 202522.9722.9722.9222.9222.92-0.91%8
Nov 24, 202523.1323.1323.1323.1323.13-0.67%-
Nov 21, 202523.3523.3523.2823.2923.29-1.23%105
Nov 20, 202523.4123.5823.4123.5823.582.23%8,350
Nov 19, 202523.0523.0623.0023.0623.06-1.16%8,301
Nov 18, 202523.4223.4223.3323.3323.33-1.06%56
Nov 17, 202523.5823.5823.5823.5823.580.49%-
Nov 14, 202523.3023.4723.0323.4723.471.43%2,325
Nov 13, 202523.3923.8523.1423.1423.14-0.92%2,394
Nov 12, 202523.4023.6323.3023.3523.350.32%3,400
Nov 11, 202523.4823.4823.2823.2823.280.67%25
Nov 10, 202523.1223.1223.1223.1223.121.65%-
Nov 7, 202522.7822.7822.7522.7522.75-0.09%902
Nov 6, 202522.4122.7722.4122.7722.77-0.07%879
Nov 5, 202522.3522.7822.3522.7822.780.80%60
Nov 4, 202522.5622.6022.5622.6022.600.40%26
Nov 3, 202522.3322.5122.3322.5122.51-0.40%26
Oct 31, 202522.6022.6022.6022.6022.35-0.18%-
Oct 30, 202522.6722.6722.6422.6422.390.62%10
Oct 29, 202522.7922.7922.5022.5022.250.90%195
Oct 28, 202522.3022.3022.3022.3022.05-0.40%-
Oct 27, 202522.2322.3922.2322.3922.140.63%625
Oct 24, 202522.8722.8722.2522.2522.00-3.01%42
Oct 23, 202522.9422.9422.9422.9422.68-2.47%-
Oct 22, 202523.5223.5223.5223.5223.26-0.72%-
Oct 21, 202523.6323.6923.6323.6923.420.04%71
Oct 20, 202523.6823.6823.6823.6823.411.61%-
Oct 17, 202523.2523.4423.1223.3123.04-0.58%238
Oct 16, 202523.4423.4423.4423.4423.18-1.43%-
Oct 15, 202523.6623.8923.4723.7823.511.39%122
Oct 14, 202523.7823.7823.4623.4623.19-0.15%346