KION GROUP AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	40.91	41.12	39.69	39.91	39.91	-3.23%	257,203
Jul 22, 2026	40.80	41.55	40.49	41.24	41.24	0.86%	250,040
Jul 21, 2026	40.46	40.96	39.77	40.89	40.89	2.58%	288,704
Jul 20, 2026	40.64	41.06	39.53	39.86	39.86	-2.50%	165,728
Jul 17, 2026	41.03	41.37	40.31	40.88	40.88	-1.90%	265,369
Jul 16, 2026	41.03	41.67	40.74	41.67	41.67	1.83%	269,780
Jul 15, 2026	39.88	42.22	39.56	40.92	40.92	2.07%	258,616
Jul 14, 2026	39.80	40.41	39.42	40.09	40.09	-0.62%	209,123
Jul 13, 2026	40.20	41.04	39.88	40.34	40.34	-1.51%	251,609
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