KION GROUP AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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