KION GROUP AG (ETR:KGX)
Germany · Delayed Price · Currency is EUR 47.28
+0.04 (0.08%)
May 11, 2026, 5:35 PM CET
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 46.96 | 47.52 | 46.43 | 47.28 | - | 0.08% | 95,189 |
| May 8, 2026 | 47.50 | 48.12 | 47.17 | 47.24 | 47.24 | -1.56% | 395,810 |
| May 7, 2026 | 48.90 | 50.30 | 47.99 | 47.99 | 47.99 | -0.02% | 553,147 |
| May 6, 2026 | 46.63 | 48.90 | 46.55 | 48.00 | 48.00 | 4.53% | 717,821 |
| May 5, 2026 | 44.10 | 45.93 | 44.10 | 45.92 | 45.92 | 3.96% | 504,183 |
| May 4, 2026 | 45.39 | 45.66 | 43.74 | 44.17 | 44.17 | -0.29% | 511,270 |
| Apr 30, 2026 | 45.17 | 46.12 | 42.92 | 44.30 | 44.30 | 2.98% | 990,066 |
| Apr 29, 2026 | 43.14 | 43.85 | 43.02 | 43.02 | 43.02 | -0.65% | 333,707 |
| Apr 28, 2026 | 43.20 | 43.59 | 42.73 | 43.30 | 43.30 | 0.12% | 592,833 |
| Apr 27, 2026 | 43.77 | 44.30 | 43.11 | 43.25 | 43.25 | -0.30% | 419,398 |
| Apr 24, 2026 | 45.97 | 46.02 | 43.12 | 43.38 | 43.38 | -6.35% | 1,114,258 |
| Apr 23, 2026 | 44.38 | 46.32 | 44.20 | 46.32 | 46.32 | 2.52% | 302,906 |
| Apr 22, 2026 | 46.20 | 46.46 | 44.50 | 45.18 | 45.18 | -1.48% | 436,862 |
| Apr 21, 2026 | 47.83 | 47.85 | 45.86 | 45.86 | 45.86 | -2.82% | 428,810 |
| Apr 20, 2026 | 47.33 | 47.78 | 46.97 | 47.19 | 47.19 | -3.00% | 253,889 |
| Apr 17, 2026 | 47.27 | 49.97 | 46.81 | 48.65 | 48.65 | 2.85% | 408,188 |
| Apr 16, 2026 | 46.78 | 47.85 | 46.51 | 47.30 | 47.30 | 1.85% | 365,342 |
| Apr 15, 2026 | 45.70 | 46.52 | 45.35 | 46.44 | 46.44 | 2.07% | 375,610 |
| Apr 14, 2026 | 45.20 | 45.63 | 45.08 | 45.50 | 45.50 | 2.06% | 388,777 |
| Apr 13, 2026 | 44.10 | 44.63 | 43.87 | 44.58 | 44.58 | -1.02% | 280,775 |
| Apr 10, 2026 | 43.74 | 45.54 | 43.48 | 45.04 | 45.04 | 3.14% | 394,367 |
| Apr 9, 2026 | 44.16 | 44.32 | 43.45 | 43.67 | 43.67 | -2.44% | 321,724 |
| Apr 8, 2026 | 45.00 | 45.68 | 43.92 | 44.76 | 44.76 | 8.51% | 782,414 |
| Apr 7, 2026 | 41.80 | 42.38 | 40.88 | 41.25 | 41.25 | -1.17% | 1,072,057 |
| Apr 2, 2026 | 44.66 | 44.68 | 41.30 | 41.74 | 41.74 | -9.02% | 820,744 |
| Apr 1, 2026 | 47.20 | 47.20 | 45.68 | 45.88 | 45.88 | 3.19% | 551,931 |
| Mar 31, 2026 | 44.12 | 45.16 | 44.10 | 44.46 | 44.46 | 0.91% | 397,061 |
| Mar 30, 2026 | 44.24 | 44.60 | 43.78 | 44.06 | 44.06 | -1.39% | 514,862 |
| Mar 27, 2026 | 44.90 | 45.08 | 43.56 | 44.68 | 44.68 | -0.67% | 341,580 |
| Mar 26, 2026 | 45.06 | 45.24 | 44.22 | 44.98 | 44.98 | -1.19% | 425,224 |
| Mar 25, 2026 | 45.38 | 45.88 | 44.98 | 45.52 | 45.52 | 2.71% | 343,717 |
| Mar 24, 2026 | 45.66 | 45.66 | 44.02 | 44.32 | 44.32 | -2.59% | 473,968 |
| Mar 23, 2026 | 41.90 | 46.18 | 41.72 | 45.50 | 45.50 | 4.65% | 445,265 |
| Mar 20, 2026 | 45.52 | 45.96 | 43.12 | 43.48 | 43.48 | -2.47% | 744,476 |
| Mar 19, 2026 | 46.00 | 46.02 | 44.04 | 44.58 | 44.58 | -5.03% | 432,223 |
| Mar 18, 2026 | 47.22 | 48.12 | 46.50 | 46.94 | 46.94 | 0.90% | 356,018 |
| Mar 17, 2026 | 45.62 | 46.96 | 45.30 | 46.52 | 46.52 | 1.35% | 292,401 |
| Mar 16, 2026 | 46.00 | 46.32 | 44.58 | 45.90 | 45.90 | 0.13% | 369,575 |
| Mar 13, 2026 | 47.22 | 47.26 | 45.38 | 45.84 | 45.84 | -4.54% | 487,211 |
| Mar 12, 2026 | 48.92 | 49.22 | 47.32 | 48.02 | 48.02 | -2.56% | 460,076 |
| Mar 11, 2026 | 50.05 | 50.10 | 48.72 | 49.28 | 49.28 | -2.90% | 404,309 |
| Mar 10, 2026 | 50.35 | 51.80 | 50.20 | 50.75 | 50.75 | 4.21% | 647,213 |
| Mar 9, 2026 | 49.00 | 49.24 | 47.84 | 48.70 | 48.70 | -3.37% | 465,414 |
| Mar 6, 2026 | 52.45 | 52.90 | 50.40 | 50.40 | 50.40 | -3.54% | 480,403 |
| Mar 5, 2026 | 54.05 | 54.35 | 52.00 | 52.25 | 52.25 | -3.95% | 354,759 |
| Mar 4, 2026 | 53.05 | 54.90 | 52.40 | 54.40 | 54.40 | 4.41% | 397,019 |
| Mar 3, 2026 | 55.00 | 55.25 | 51.40 | 52.10 | 52.10 | -8.68% | 547,349 |
| Mar 2, 2026 | 57.20 | 57.75 | 55.65 | 57.05 | 57.05 | -1.64% | 391,048 |
| Feb 27, 2026 | 56.95 | 58.65 | 56.75 | 58.00 | 58.00 | 2.75% | 555,788 |
| Feb 26, 2026 | 60.90 | 61.40 | 55.75 | 56.45 | 56.45 | -10.68% | 1,133,178 |