Kinder Morgan, Inc. (ETR:2KD)
Germany · Delayed Price · Currency is EUR 23.55
+0.35 (1.49%)
At close: Nov 28, 2025
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.49% | - |
| Nov 27, 2025 | 23.53 | 23.53 | 23.21 | 23.21 | 23.21 | -0.15% | 503 |
| Nov 26, 2025 | 23.02 | 23.24 | 23.02 | 23.24 | 23.24 | 1.40% | 150 |
| Nov 25, 2025 | 22.97 | 22.97 | 22.92 | 22.92 | 22.92 | -0.91% | 8 |
| Nov 24, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.67% | - |
| Nov 21, 2025 | 23.35 | 23.35 | 23.28 | 23.29 | 23.29 | -1.23% | 105 |
| Nov 20, 2025 | 23.41 | 23.58 | 23.41 | 23.58 | 23.58 | 2.23% | 8,350 |
| Nov 19, 2025 | 23.05 | 23.06 | 23.00 | 23.06 | 23.06 | -1.16% | 8,301 |
| Nov 18, 2025 | 23.42 | 23.42 | 23.33 | 23.33 | 23.33 | -1.06% | 56 |
| Nov 17, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.49% | - |
| Nov 14, 2025 | 23.30 | 23.47 | 23.03 | 23.47 | 23.47 | 1.43% | 2,325 |
| Nov 13, 2025 | 23.39 | 23.85 | 23.14 | 23.14 | 23.14 | -0.92% | 2,394 |
| Nov 12, 2025 | 23.40 | 23.63 | 23.30 | 23.35 | 23.35 | 0.32% | 3,400 |
| Nov 11, 2025 | 23.48 | 23.48 | 23.28 | 23.28 | 23.28 | 0.67% | 25 |
| Nov 10, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.65% | - |
| Nov 7, 2025 | 22.78 | 22.78 | 22.75 | 22.75 | 22.75 | -0.09% | 902 |
| Nov 6, 2025 | 22.41 | 22.77 | 22.41 | 22.77 | 22.77 | -0.07% | 879 |
| Nov 5, 2025 | 22.35 | 22.78 | 22.35 | 22.78 | 22.78 | 0.80% | 60 |
| Nov 4, 2025 | 22.56 | 22.60 | 22.56 | 22.60 | 22.60 | 0.40% | 26 |
| Nov 3, 2025 | 22.33 | 22.51 | 22.33 | 22.51 | 22.51 | -0.40% | 26 |
| Oct 31, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | -0.18% | - |
| Oct 30, 2025 | 22.67 | 22.67 | 22.64 | 22.64 | 22.39 | 0.62% | 10 |
| Oct 29, 2025 | 22.79 | 22.79 | 22.50 | 22.50 | 22.25 | 0.90% | 195 |
| Oct 28, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.05 | -0.40% | - |
| Oct 27, 2025 | 22.23 | 22.39 | 22.23 | 22.39 | 22.14 | 0.63% | 625 |
| Oct 24, 2025 | 22.87 | 22.87 | 22.25 | 22.25 | 22.00 | -3.01% | 42 |
| Oct 23, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.68 | -2.47% | - |
| Oct 22, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.26 | -0.72% | - |
| Oct 21, 2025 | 23.63 | 23.69 | 23.63 | 23.69 | 23.42 | 0.04% | 71 |
| Oct 20, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.41 | 1.61% | - |
| Oct 17, 2025 | 23.25 | 23.44 | 23.12 | 23.31 | 23.04 | -0.58% | 238 |
| Oct 16, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.18 | -1.43% | - |
| Oct 15, 2025 | 23.66 | 23.89 | 23.47 | 23.78 | 23.51 | 1.39% | 122 |
| Oct 14, 2025 | 23.78 | 23.78 | 23.46 | 23.46 | 23.19 | -0.15% | 346 |
| Oct 13, 2025 | 23.57 | 23.57 | 23.43 | 23.49 | 23.23 | -1.07% | 1,587 |
| Oct 10, 2025 | 23.76 | 23.76 | 23.75 | 23.75 | 23.48 | -1.80% | 3 |
| Oct 9, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 23.91 | 0.56% | - |
| Oct 8, 2025 | 23.90 | 24.06 | 23.89 | 24.05 | 23.78 | 0.63% | 774 |
| Oct 7, 2025 | 23.89 | 23.90 | 23.89 | 23.90 | 23.63 | -0.27% | 7 |
| Oct 6, 2025 | 24.43 | 24.43 | 23.96 | 23.96 | 23.69 | -1.22% | 590 |
| Oct 3, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 23.98 | -0.47% | - |
| Oct 2, 2025 | 24.06 | 24.37 | 24.06 | 24.37 | 24.10 | 1.14% | 397 |
| Oct 1, 2025 | 24.06 | 24.10 | 24.06 | 24.10 | 23.82 | -0.10% | 10 |
| Sep 30, 2025 | 24.07 | 24.12 | 24.07 | 24.12 | 23.85 | 0.65% | 250 |
| Sep 29, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.70 | -1.11% | - |
| Sep 26, 2025 | 24.04 | 24.24 | 24.04 | 24.24 | 23.96 | 0.60% | 521 |
| Sep 25, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.82 | 1.32% | - |
| Sep 24, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.51 | 1.89% | - |
| Sep 23, 2025 | 23.16 | 23.34 | 23.16 | 23.34 | 23.07 | 0.34% | 41 |
| Sep 22, 2025 | 23.24 | 23.29 | 23.24 | 23.26 | 22.99 | -0.53% | 93 |