KION GROUP AG (ETR:KGX)
Germany · Delayed Price · Currency is EUR 63.30
+0.80 (1.28%)
At close: Jan 28, 2026
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 62.30 | 63.40 | 62.20 | 63.30 | 63.30 | 1.28% | 230,855 |
| Jan 27, 2026 | 62.70 | 63.05 | 62.20 | 62.50 | 62.50 | -0.56% | 245,715 |
| Jan 26, 2026 | 63.30 | 63.90 | 62.00 | 62.85 | 62.85 | -3.90% | 334,156 |
| Jan 23, 2026 | 65.40 | 65.70 | 64.65 | 65.40 | 65.40 | -0.38% | 210,900 |
| Jan 22, 2026 | 64.45 | 65.65 | 64.40 | 65.65 | 65.65 | 3.39% | 249,871 |
| Jan 21, 2026 | 62.85 | 63.90 | 62.05 | 63.50 | 63.50 | 0.87% | 264,218 |
| Jan 20, 2026 | 62.45 | 63.20 | 61.55 | 62.95 | 62.95 | -0.32% | 250,102 |
| Jan 19, 2026 | 62.90 | 63.15 | 61.25 | 63.15 | 63.15 | -1.17% | 339,447 |
| Jan 16, 2026 | 64.95 | 65.25 | 63.75 | 63.90 | 63.90 | -1.46% | 277,788 |
| Jan 15, 2026 | 64.00 | 64.85 | 63.70 | 64.85 | 64.85 | 1.33% | 315,400 |
| Jan 14, 2026 | 64.75 | 65.00 | 63.55 | 64.00 | 64.00 | -0.93% | 335,362 |
| Jan 13, 2026 | 65.60 | 65.60 | 63.45 | 64.60 | 64.60 | -1.52% | 361,861 |
| Jan 12, 2026 | 67.60 | 67.80 | 64.90 | 65.60 | 65.60 | -3.10% | 525,895 |
| Jan 9, 2026 | 69.00 | 69.40 | 67.30 | 67.70 | 67.70 | -1.88% | 292,046 |
| Jan 8, 2026 | 69.75 | 70.00 | 68.70 | 69.00 | 69.00 | -1.50% | 250,306 |
| Jan 7, 2026 | 69.80 | 70.35 | 69.45 | 70.05 | 70.05 | 0.86% | 177,652 |
| Jan 6, 2026 | 70.40 | 70.45 | 68.75 | 69.45 | 69.45 | -1.14% | 161,563 |
| Jan 5, 2026 | 70.05 | 70.25 | 68.40 | 70.25 | 70.25 | 0.64% | 405,245 |
| Jan 2, 2026 | 68.70 | 70.05 | 67.25 | 69.80 | 69.80 | 2.27% | 171,396 |
| Dec 30, 2025 | 67.80 | 68.25 | 67.35 | 68.25 | 68.25 | 0.52% | 111,097 |
| Dec 29, 2025 | 66.95 | 67.90 | 66.80 | 67.90 | 67.90 | 1.57% | 120,324 |
| Dec 23, 2025 | 67.15 | 67.25 | 66.40 | 66.85 | 66.85 | -0.52% | 78,387 |
| Dec 22, 2025 | 67.00 | 67.45 | 66.40 | 67.20 | 67.20 | 0.83% | 107,737 |
| Dec 19, 2025 | 66.60 | 66.80 | 65.90 | 66.65 | 66.65 | 0.23% | 445,663 |
| Dec 18, 2025 | 63.70 | 66.50 | 63.70 | 66.50 | 66.50 | 3.99% | 307,840 |
| Dec 17, 2025 | 65.20 | 66.50 | 63.75 | 63.95 | 63.95 | 0.39% | 281,048 |
| Dec 16, 2025 | 63.50 | 64.50 | 63.45 | 63.70 | 63.70 | -1.55% | 343,381 |
| Dec 15, 2025 | 65.15 | 65.35 | 64.15 | 64.70 | 64.70 | -0.15% | 372,286 |
| Dec 12, 2025 | 67.00 | 67.10 | 64.80 | 64.80 | 64.80 | -2.63% | 208,604 |
| Dec 11, 2025 | 66.80 | 67.35 | 66.25 | 66.55 | 66.55 | 0.53% | 120,756 |
| Dec 10, 2025 | 65.90 | 66.30 | 64.60 | 66.20 | 66.20 | 0.76% | 119,715 |
| Dec 9, 2025 | 65.75 | 66.50 | 65.60 | 65.70 | 65.70 | - | 124,353 |
| Dec 8, 2025 | 66.25 | 66.90 | 65.30 | 65.70 | 65.70 | 0.92% | 111,279 |
| Dec 5, 2025 | 65.50 | 66.10 | 64.35 | 65.10 | 65.10 | -1.44% | 262,121 |
| Dec 4, 2025 | 66.15 | 67.00 | 65.70 | 66.05 | 66.05 | 1.23% | 160,272 |
| Dec 3, 2025 | 64.75 | 65.50 | 64.00 | 65.25 | 65.25 | 1.24% | 114,911 |
| Dec 2, 2025 | 63.75 | 64.45 | 63.30 | 64.45 | 64.45 | 0.39% | 141,856 |
| Dec 1, 2025 | 64.45 | 64.45 | 62.60 | 64.20 | 64.20 | -0.54% | 158,836 |
| Nov 28, 2025 | 63.50 | 64.65 | 63.30 | 64.55 | 64.55 | 1.89% | 197,486 |
| Nov 27, 2025 | 62.70 | 63.65 | 62.65 | 63.35 | 63.35 | 1.36% | 91,909 |
| Nov 26, 2025 | 61.95 | 62.50 | 61.15 | 62.50 | 62.50 | 1.54% | 148,382 |
| Nov 25, 2025 | 60.60 | 61.75 | 59.95 | 61.55 | 61.55 | 1.57% | 171,707 |
| Nov 24, 2025 | 59.75 | 61.05 | 59.40 | 60.60 | 60.60 | 2.19% | 269,542 |
| Nov 21, 2025 | 57.45 | 60.30 | 57.15 | 59.30 | 59.30 | -0.17% | 373,033 |
| Nov 20, 2025 | 61.95 | 61.95 | 59.35 | 59.40 | 59.40 | -1.57% | 193,050 |
| Nov 19, 2025 | 60.20 | 61.95 | 59.95 | 60.35 | 60.35 | - | 169,562 |
| Nov 18, 2025 | 60.80 | 61.55 | 60.00 | 60.35 | 60.35 | -3.67% | 280,577 |
| Nov 17, 2025 | 62.35 | 63.60 | 62.25 | 62.65 | 62.65 | 0.40% | 89,578 |
| Nov 14, 2025 | 62.25 | 63.10 | 60.90 | 62.40 | 62.40 | -0.48% | 320,832 |
| Nov 13, 2025 | 63.75 | 64.70 | 62.70 | 62.70 | 62.70 | -1.26% | 120,870 |