KION GROUP AG (ETR:KGX)
Germany · Delayed Price · Currency is EUR 61.50
+3.95 (6.86%)
Oct 31, 2025, 5:41 PM CET
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 58.15 | 61.70 | 58.15 | 61.50 | 61.50 | 6.86% | 400,541 |
| Oct 30, 2025 | 55.40 | 58.55 | 54.95 | 57.55 | 57.55 | 0.35% | 474,328 |
| Oct 29, 2025 | 56.95 | 57.35 | 55.90 | 57.35 | 57.35 | 0.44% | 290,004 |
| Oct 28, 2025 | 56.50 | 57.20 | 55.80 | 57.10 | 57.10 | 0.18% | 195,429 |
| Oct 27, 2025 | 57.70 | 58.00 | 56.55 | 57.00 | 57.00 | -0.26% | 207,841 |
| Oct 24, 2025 | 56.70 | 57.30 | 56.25 | 57.15 | 57.15 | 1.96% | 159,487 |
| Oct 23, 2025 | 54.70 | 57.80 | 54.55 | 56.05 | 56.05 | 2.28% | 398,449 |
| Oct 22, 2025 | 54.90 | 55.55 | 54.60 | 54.80 | 54.80 | -0.63% | 162,136 |
| Oct 21, 2025 | 55.80 | 56.00 | 54.80 | 55.15 | 55.15 | -1.25% | 123,123 |
| Oct 20, 2025 | 55.70 | 56.70 | 55.50 | 55.85 | 55.85 | 1.55% | 159,570 |
| Oct 17, 2025 | 54.20 | 55.45 | 53.70 | 55.00 | 55.00 | -1.43% | 214,609 |
| Oct 16, 2025 | 53.25 | 55.90 | 53.00 | 55.80 | 55.80 | 3.81% | 217,359 |
| Oct 15, 2025 | 54.70 | 55.30 | 53.75 | 53.75 | 53.75 | -0.65% | 198,464 |
| Oct 14, 2025 | 55.15 | 55.40 | 53.85 | 54.10 | 54.10 | -4.42% | 302,427 |
| Oct 13, 2025 | 55.45 | 56.85 | 55.35 | 56.60 | 56.60 | 3.19% | 196,706 |
| Oct 10, 2025 | 57.60 | 57.65 | 54.85 | 54.85 | 54.85 | -4.69% | 208,793 |
| Oct 9, 2025 | 56.90 | 58.50 | 56.60 | 57.55 | 57.55 | 1.68% | 179,589 |
| Oct 8, 2025 | 56.15 | 57.00 | 55.90 | 56.60 | 56.60 | 0.18% | 185,837 |
| Oct 7, 2025 | 57.20 | 57.55 | 56.20 | 56.50 | 56.50 | -1.57% | 189,920 |
| Oct 6, 2025 | 58.10 | 58.55 | 57.40 | 57.40 | 57.40 | -1.29% | 159,494 |
| Oct 3, 2025 | 59.75 | 60.20 | 58.15 | 58.15 | 58.15 | -1.52% | 180,118 |
| Oct 2, 2025 | 59.20 | 60.40 | 57.05 | 59.05 | 59.05 | 0.34% | 411,582 |
| Oct 1, 2025 | 57.50 | 58.85 | 56.80 | 58.85 | 58.85 | 2.44% | 159,299 |
| Sep 30, 2025 | 56.50 | 57.50 | 56.30 | 57.45 | 57.45 | 0.88% | 156,256 |
| Sep 29, 2025 | 56.85 | 57.00 | 55.55 | 56.95 | 56.95 | 0.80% | 182,802 |
| Sep 26, 2025 | 55.05 | 56.65 | 55.00 | 56.50 | 56.50 | 2.63% | 196,012 |
| Sep 25, 2025 | 57.80 | 58.10 | 54.70 | 55.05 | 55.05 | -5.09% | 376,513 |
| Sep 24, 2025 | 59.30 | 59.30 | 57.80 | 58.00 | 58.00 | -2.60% | 275,226 |
| Sep 23, 2025 | 59.00 | 60.05 | 58.75 | 59.55 | 59.55 | 1.71% | 147,485 |
| Sep 22, 2025 | 58.10 | 58.60 | 57.80 | 58.55 | 58.55 | 0.52% | 101,854 |
| Sep 19, 2025 | 57.60 | 58.25 | 57.25 | 58.25 | 58.25 | 1.30% | 463,397 |
| Sep 18, 2025 | 57.00 | 57.55 | 56.10 | 57.50 | 57.50 | 2.13% | 172,397 |
| Sep 17, 2025 | 56.50 | 57.05 | 56.15 | 56.30 | 56.30 | - | 159,964 |
| Sep 16, 2025 | 57.30 | 57.75 | 56.10 | 56.30 | 56.30 | -2.00% | 138,946 |
| Sep 15, 2025 | 57.40 | 58.30 | 57.20 | 57.45 | 57.45 | 0.26% | 81,002 |
| Sep 12, 2025 | 57.15 | 57.55 | 56.40 | 57.30 | 57.30 | 0.09% | 143,828 |
| Sep 11, 2025 | 57.05 | 57.60 | 56.45 | 57.25 | 57.25 | 0.44% | 127,284 |
| Sep 10, 2025 | 57.90 | 58.10 | 56.50 | 57.00 | 57.00 | -1.21% | 217,606 |
| Sep 9, 2025 | 58.95 | 59.05 | 57.25 | 57.70 | 57.70 | -2.04% | 164,811 |
| Sep 8, 2025 | 58.05 | 58.95 | 58.05 | 58.90 | 58.90 | 2.26% | 198,561 |
| Sep 5, 2025 | 56.05 | 58.20 | 56.05 | 57.60 | 57.60 | 3.60% | 356,101 |
| Sep 4, 2025 | 55.70 | 56.50 | 55.40 | 55.60 | 55.60 | 0.36% | 194,812 |
| Sep 3, 2025 | 54.80 | 55.90 | 54.20 | 55.40 | 55.40 | 2.69% | 285,973 |
| Sep 2, 2025 | 56.65 | 56.85 | 53.60 | 53.95 | 53.95 | -5.02% | 354,645 |
| Sep 1, 2025 | 56.15 | 57.15 | 55.75 | 56.80 | 56.80 | 2.16% | 161,991 |
| Aug 29, 2025 | 56.00 | 56.55 | 55.45 | 55.60 | 55.60 | -1.42% | 221,221 |
| Aug 28, 2025 | 56.55 | 57.60 | 56.15 | 56.40 | 56.40 | 0.36% | 211,045 |
| Aug 27, 2025 | 57.35 | 57.40 | 55.85 | 56.20 | 56.20 | -2.01% | 206,115 |
| Aug 26, 2025 | 57.50 | 57.60 | 56.30 | 57.35 | 57.35 | -1.21% | 361,688 |
| Aug 25, 2025 | 59.00 | 59.15 | 57.85 | 58.05 | 58.05 | -2.27% | 148,948 |