KION GROUP AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	41.16	41.31	40.44	40.96	40.96	0.49%	189,651
Jul 9, 2026	42.60	42.60	40.76	40.76	40.76	-0.78%	274,907
Jul 8, 2026	42.12	42.58	40.76	41.08	41.08	-5.13%	346,199
Jul 7, 2026	46.34	46.43	43.13	43.30	43.30	-1.23%	431,854
Jul 6, 2026	43.52	44.29	43.38	43.84	43.84	0.99%	320,258
Jul 3, 2026	41.94	43.66	41.88	43.41	43.41	4.65%	641,132
Jul 2, 2026	39.96	41.56	38.68	41.48	41.48	4.27%	560,087
Jul 1, 2026	38.98	40.59	38.85	39.78	39.78	2.61%	518,121
Jun 30, 2026	38.85	38.86	37.96	38.77	38.77	2.46%	286,098
Jun 29, 2026	38.30	38.41	37.78	37.84	37.84	-0.68%	279,250
Jun 26, 2026	39.28	39.62	37.88	38.10	38.10	-3.59%	387,508
Jun 25, 2026	40.05	40.12	39.20	39.52	39.52	0.25%	270,062
Jun 24, 2026	40.82	40.93	38.56	39.42	39.42	-3.67%	364,750
Jun 23, 2026	41.80	41.81	40.54	40.92	40.92	-2.83%	362,515
Jun 22, 2026	41.84	42.51	41.61	42.11	42.11	0.62%	381,989
Jun 19, 2026	41.96	42.47	41.71	41.85	41.85	-1.30%	460,632
Jun 18, 2026	41.27	42.40	41.10	42.40	42.40	1.61%	788,093
Jun 17, 2026	41.29	41.73	41.00	41.73	41.73	0.85%	509,403
Jun 16, 2026	40.36	41.38	40.09	41.38	41.38	3.55%	487,456
Jun 15, 2026	39.22	41.50	38.87	39.96	39.96	7.19%	542,524
Jun 12, 2026	37.27	38.23	36.79	37.28	37.28	3.33%	409,763
Jun 11, 2026	37.48	37.52	35.80	36.08	36.08	-4.47%	351,112
Jun 10, 2026	38.50	38.50	37.11	37.77	37.77	-2.00%	309,334
Jun 9, 2026	38.81	39.53	38.35	38.54	38.54	-1.13%	246,581
Jun 8, 2026	39.07	39.80	38.46	38.98	38.98	-3.51%	368,275
Jun 5, 2026	40.50	41.56	40.34	40.40	40.40	-1.22%	263,565
Jun 4, 2026	41.08	41.57	40.71	40.90	40.90	-	229,418
Jun 3, 2026	42.18	42.18	40.59	40.90	40.90	-4.01%	283,160
Jun 2, 2026	41.93	42.63	41.40	42.61	42.61	2.43%	335,343
Jun 1, 2026	43.73	43.73	41.24	41.60	41.60	-5.13%	244,865
May 29, 2026	43.68	44.05	43.30	43.85	43.85	1.43%	395,345
May 28, 2026	43.83	44.52	43.20	43.85	43.23	-1.35%	341,580
May 27, 2026	44.57	45.28	44.34	44.45	43.82	-0.34%	366,321
May 26, 2026	45.90	46.02	44.60	44.60	43.97	-3.04%	370,467
May 25, 2026	45.19	46.26	45.00	46.00	45.35	4.10%	216,513
May 22, 2026	44.21	44.74	43.58	44.19	43.57	1.98%	248,188
May 21, 2026	44.29	44.77	43.33	43.33	42.72	-2.39%	314,495
May 20, 2026	43.47	44.65	43.22	44.39	43.77	0.66%	268,202
May 19, 2026	44.64	45.33	44.04	44.10	43.48	0.25%	241,735
May 18, 2026	44.00	44.52	43.21	43.99	43.37	-1.19%	336,854
May 15, 2026	45.00	45.36	44.28	44.52	43.89	-3.03%	248,336
May 14, 2026	45.59	46.01	45.40	45.91	45.26	1.50%	181,573
May 13, 2026	46.50	46.76	44.88	45.23	44.59	-1.29%	382,171
May 12, 2026	46.47	46.70	45.71	45.82	45.18	-3.09%	312,463
May 11, 2026	46.96	47.52	46.43	47.28	46.61	0.08%	366,015
May 8, 2026	47.50	48.12	47.17	47.24	46.58	-1.56%	395,810
May 7, 2026	48.90	50.30	47.99	47.99	47.31	-0.02%	553,147
May 6, 2026	46.63	48.90	46.55	48.00	47.32	4.53%	717,821
May 5, 2026	44.10	45.93	44.10	45.92	45.27	3.96%	504,183
May 4, 2026	45.39	45.66	43.74	44.17	43.55	-0.29%	511,270