Kinder Morgan, Inc. (ETR:2KD)
Germany · Delayed Price · Currency is EUR 23.14
-0.26 (-1.09%)
Jan 12, 2026, 7:31 AM CET
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.58 | 23.58 | 23.45 | 23.45 | 23.45 | 0.15% | 371 |
| Jan 8, 2026 | 23.09 | 23.42 | 23.08 | 23.42 | 23.42 | 1.08% | 320 |
| Jan 7, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.13% | - |
| Jan 6, 2026 | 24.00 | 24.00 | 23.14 | 23.14 | 23.14 | -1.74% | 740 |
| Jan 5, 2026 | 23.94 | 23.96 | 23.41 | 23.55 | 23.55 | 0.19% | 3,374 |
| Jan 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.53% | - |
| Dec 30, 2025 | 23.50 | 23.50 | 23.38 | 23.38 | 23.38 | 0.06% | 1,310 |
| Dec 29, 2025 | 23.33 | 23.36 | 23.23 | 23.36 | 23.36 | 1.43% | 97 |
| Dec 23, 2025 | 23.04 | 23.04 | 23.03 | 23.03 | 23.03 | 1.05% | 1 |
| Dec 22, 2025 | 22.71 | 22.79 | 22.71 | 22.79 | 22.79 | 0.18% | 101 |
| Dec 19, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.20% | - |
| Dec 18, 2025 | 22.88 | 22.88 | 22.71 | 22.71 | 22.71 | 0.71% | 110 |
| Dec 17, 2025 | 22.59 | 22.59 | 22.55 | 22.55 | 22.55 | 0.49% | 12 |
| Dec 16, 2025 | 22.52 | 22.55 | 22.44 | 22.44 | 22.44 | -1.12% | 396 |
| Dec 15, 2025 | 22.93 | 22.93 | 22.69 | 22.69 | 22.69 | - | 10 |
| Dec 12, 2025 | 23.26 | 23.26 | 22.69 | 22.69 | 22.69 | -0.44% | 100 |
| Dec 11, 2025 | 22.59 | 22.79 | 22.59 | 22.79 | 22.79 | -1.70% | 102 |
| Dec 10, 2025 | 23.54 | 23.54 | 23.19 | 23.19 | 23.19 | -2.75% | 16 |
| Dec 9, 2025 | 23.29 | 23.84 | 23.29 | 23.84 | 23.84 | 0.59% | 399 |
| Dec 8, 2025 | 23.90 | 23.90 | 23.65 | 23.70 | 23.70 | -1.13% | 731 |
| Dec 5, 2025 | 23.85 | 24.00 | 23.85 | 23.97 | 23.97 | 1.29% | 208 |
| Dec 4, 2025 | 23.39 | 23.67 | 23.39 | 23.67 | 23.67 | 2.07% | 123 |
| Dec 3, 2025 | 23.00 | 23.19 | 23.00 | 23.19 | 23.19 | -0.32% | 1,205 |
| Dec 2, 2025 | 23.50 | 23.50 | 23.26 | 23.26 | 23.26 | -1.02% | 44 |
| Dec 1, 2025 | 23.50 | 23.50 | 23.48 | 23.50 | 23.50 | -0.21% | 2,112 |
| 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 |