KION GROUP AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	35.77	36.15	34.36	34.40	34.40	-1.94%	107,283
Nov 10, 2026	36.00	36.65	35.08	35.08	35.08	-0.57%	369,081
Nov 9, 2026	34.32	35.55	33.87	35.28	35.28	2.80%	330,465
Nov 6, 2026	33.49	34.66	33.18	34.32	34.32	0.82%	317,409
Nov 5, 2026	35.65	36.00	33.85	34.04	34.04	-2.63%	489,481
Nov 4, 2026	33.82	35.20	33.55	34.96	34.96	3.71%	316,578
Nov 3, 2026	33.38	35.22	33.23	33.71	33.71	-0.68%	291,570
Nov 2, 2026	33.02	33.94	32.15	33.94	33.94	2.01%	385,819
Oct 30, 2026	34.06	34.34	33.06	33.27	33.27	-3.98%	412,042
Oct 29, 2026	33.54	34.91	33.29	34.65	34.65	3.12%	279,671
Oct 28, 2026	33.74	34.49	33.44	33.60	33.60	-0.91%	363,688
Oct 27, 2026	33.28	33.91	33.15	33.91	33.91	1.38%	251,179
Oct 26, 2026	33.14	34.18	33.14	33.45	33.45	1.27%	276,958
Oct 23, 2026	33.30	33.98	32.84	33.03	33.03	-0.51%	393,158
Oct 22, 2026	34.32	34.49	33.00	33.20	33.20	-5.06%	296,630
Oct 21, 2026	34.82	35.51	34.27	34.97	34.97	0.43%	204,230
Oct 20, 2026	33.54	35.43	33.30	34.82	34.82	2.14%	331,925
Oct 19, 2026	33.80	34.22	33.66	34.09	34.09	-	192,794
Oct 16, 2026	34.15	34.96	33.84	34.09	34.09	0.92%	466,648
Oct 15, 2026	33.67	34.34	33.14	33.78	33.78	-1.80%	480,888
Oct 14, 2026	34.45	35.94	31.88	34.40	34.40	0.29%	906,130
Oct 13, 2026	33.92	34.56	33.77	34.30	34.30	1.33%	254,934
Oct 12, 2026	34.13	34.55	33.57	33.85	33.85	-0.85%	344,940
Oct 9, 2026	33.93	34.56	33.88	34.14	34.14	1.91%	364,013
Oct 8, 2026	33.36	33.93	32.70	33.50	33.50	-1.35%	380,903
Oct 7, 2026	35.23	35.79	33.96	33.96	33.96	-5.03%	451,945
Oct 6, 2026	35.90	36.22	35.14	35.76	35.76	-0.36%	470,323
Oct 5, 2026	35.21	36.18	34.76	35.89	35.89	0.22%	567,394
Oct 2, 2026	39.11	39.82	35.16	35.81	35.81	-7.68%	1,437,246
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