KION GROUP AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	39.05	39.60	38.50	38.79	38.79	-2.34%	279,192
Sep 30, 2026	40.20	40.54	39.39	39.72	39.72	-0.63%	224,219
Sep 29, 2026	39.78	40.85	39.59	39.97	39.97	0.68%	245,610
Sep 28, 2026	39.70	40.57	39.50	39.70	39.70	0.56%	144,750
Sep 25, 2026	40.00	40.62	39.36	39.48	39.48	0.56%	248,608
Sep 24, 2026	40.46	40.56	39.26	39.26	39.26	-3.80%	363,468
Sep 23, 2026	41.75	41.89	40.20	40.81	40.81	-1.76%	338,341
Sep 22, 2026	40.21	42.30	40.21	41.54	41.54	1.94%	280,169
Sep 21, 2026	40.96	41.09	39.53	40.75	40.75	0.42%	483,839
Sep 18, 2026	41.69	41.77	40.21	40.58	40.58	-2.85%	507,283
Sep 17, 2026	42.04	42.54	41.73	41.77	41.77	0.38%	256,830
Sep 16, 2026	41.60	41.82	40.54	41.61	41.61	0.53%	287,431
Sep 15, 2026	40.51	41.63	40.36	41.39	41.39	1.70%	317,088
Sep 14, 2026	42.36	42.68	40.54	40.70	40.70	-5.66%	372,509
Sep 11, 2026	43.80	44.32	42.92	43.14	43.14	-0.60%	317,277
Sep 10, 2026	46.12	46.17	43.10	43.40	43.40	-5.80%	359,816
Sep 9, 2026	47.84	48.36	45.80	46.07	46.07	-4.74%	361,017
Sep 8, 2026	47.97	48.92	46.55	48.36	48.36	6.78%	382,529
Sep 7, 2026	44.91	45.60	44.82	45.29	45.29	-0.02%	234,150
Sep 4, 2026	43.70	46.12	43.43	45.30	45.30	3.97%	345,422
Sep 3, 2026	42.65	43.83	42.36	43.57	43.57	2.59%	241,574
Sep 2, 2026	42.20	43.37	42.16	42.47	42.47	-0.89%	401,127
Sep 1, 2026	44.25	44.25	42.66	42.85	42.85	-3.32%	283,839
Aug 31, 2026	44.71	45.23	43.85	44.32	44.32	-1.69%	402,595
Aug 28, 2026	44.80	45.58	44.64	45.08	45.08	1.01%	322,987
Aug 27, 2026	44.50	45.05	43.78	44.63	44.63	1.13%	366,855
Aug 26, 2026	42.24	44.60	42.23	44.13	44.13	4.50%	382,083
Aug 25, 2026	40.69	42.90	40.59	42.23	42.23	4.84%	342,978
Aug 24, 2026	40.73	40.97	40.28	40.28	40.28	-2.00%	177,593
Aug 21, 2026	39.55	41.40	39.37	41.10	41.10	3.97%	264,592
Aug 20, 2026	39.88	40.02	39.30	39.53	39.53	-1.17%	230,669
Aug 19, 2026	39.64	40.39	39.50	40.00	40.00	1.11%	215,182
Aug 18, 2026	40.10	40.58	39.56	39.56	39.56	-1.59%	232,328
Aug 17, 2026	41.76	41.96	40.20	40.20	40.20	-3.71%	248,372
Aug 14, 2026	42.83	42.84	41.42	41.75	41.75	0.65%	307,705
Aug 13, 2026	41.58	41.75	41.17	41.48	41.48	0.63%	220,834
Aug 12, 2026	41.18	42.00	40.94	41.22	41.22	0.17%	203,889
Aug 11, 2026	40.45	41.45	40.02	41.15	41.15	3.37%	300,569
Aug 10, 2026	41.50	41.57	39.61	39.81	39.81	-2.31%	301,398
Aug 7, 2026	41.56	41.58	40.44	40.75	40.75	-1.67%	340,833
Aug 6, 2026	40.86	42.00	40.72	41.44	41.44	2.19%	252,466
Aug 5, 2026	41.64	41.77	40.01	40.55	40.55	-0.22%	390,572
Aug 4, 2026	40.19	41.16	40.19	40.64	40.64	1.85%	269,635
Aug 3, 2026	39.38	40.93	39.05	39.90	39.90	2.49%	589,370
Jul 31, 2026	41.15	41.15	37.90	38.93	38.93	-2.82%	610,723
Jul 30, 2026	40.76	42.04	38.86	40.06	40.06	-4.89%	633,515
Jul 29, 2026	42.23	42.82	41.83	42.12	42.12	-0.68%	362,389
Jul 28, 2026	42.11	42.73	41.60	42.41	42.41	1.51%	324,978
Jul 27, 2026	41.73	42.20	41.47	41.78	41.78	3.03%	302,553
Jul 24, 2026	39.92	41.01	39.61	40.55	40.55	1.60%	171,931