KION GROUP AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	45.17	46.12	42.92	44.30	43.68	2.98%	990,066
Apr 29, 2026	43.14	43.85	43.02	43.02	42.41	-0.65%	333,707
Apr 28, 2026	43.20	43.59	42.73	43.30	42.69	0.12%	592,833
Apr 27, 2026	43.77	44.30	43.11	43.25	42.64	-0.30%	419,398
Apr 24, 2026	45.97	46.02	43.12	43.38	42.77	-6.35%	1,114,258
Apr 23, 2026	44.38	46.32	44.20	46.32	45.67	2.52%	302,906
Apr 22, 2026	46.20	46.46	44.50	45.18	44.54	-1.48%	436,862
Apr 21, 2026	47.83	47.85	45.86	45.86	45.21	-2.82%	428,810
Apr 20, 2026	47.33	47.78	46.97	47.19	46.53	-3.00%	253,889
Apr 17, 2026	47.27	49.97	46.81	48.65	47.97	2.85%	408,188
Apr 16, 2026	46.78	47.85	46.51	47.30	46.63	1.85%	365,342
Apr 15, 2026	45.70	46.52	45.35	46.44	45.79	2.07%	375,610
Apr 14, 2026	45.20	45.63	45.08	45.50	44.86	2.06%	388,777
Apr 13, 2026	44.10	44.63	43.87	44.58	43.95	-1.02%	280,775
Apr 10, 2026	43.74	45.54	43.48	45.04	44.41	3.14%	394,367
Apr 9, 2026	44.16	44.32	43.45	43.67	43.06	-2.44%	321,724
Apr 8, 2026	45.00	45.68	43.92	44.76	44.13	8.51%	782,414
Apr 7, 2026	41.80	42.38	40.88	41.25	40.67	-1.17%	1,072,057
Apr 2, 2026	44.66	44.68	41.30	41.74	41.15	-9.02%	820,744
Apr 1, 2026	47.20	47.20	45.68	45.88	45.23	3.19%	551,931
Mar 31, 2026	44.12	45.16	44.10	44.46	43.83	0.91%	397,061
Mar 30, 2026	44.24	44.60	43.78	44.06	43.44	-1.39%	514,862
Mar 27, 2026	44.90	45.08	43.56	44.68	44.05	-0.67%	341,580
Mar 26, 2026	45.06	45.24	44.22	44.98	44.35	-1.19%	425,224
Mar 25, 2026	45.38	45.88	44.98	45.52	44.88	2.71%	343,717
Mar 24, 2026	45.66	45.66	44.02	44.32	43.70	-2.59%	473,968
Mar 23, 2026	41.90	46.18	41.72	45.50	44.86	4.65%	445,265
Mar 20, 2026	45.52	45.96	43.12	43.48	42.87	-2.47%	744,476
Mar 19, 2026	46.00	46.02	44.04	44.58	43.95	-5.03%	432,223
Mar 18, 2026	47.22	48.12	46.50	46.94	46.28	0.90%	356,018