Skip to main content
logo
Kinder Morgan, Inc. (FRA:2KD)
Germany flag Germany · Delayed Price · Currency is EUR
23.40
+0.18 (0.75%)
At close: Oct 17, 2025

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202523.4523.7623.4523.7623.760.59%100
Oct 21, 202523.3723.6223.3723.6223.62-0.13%100
Oct 20, 202523.3223.8723.3223.6523.651.09%100
Oct 17, 202522.7823.4022.7823.4023.400.75%100
Oct 16, 202523.4323.4323.2223.2223.22-1.84%1,060
Oct 15, 202523.3023.6623.3023.6623.660.85%1,060
Oct 14, 202523.1823.4623.1823.4623.461.06%1,060
Oct 13, 202523.0023.2123.0023.2123.21-0.96%1,100
Oct 10, 202523.6223.7323.4423.4423.44-1.53%105
Oct 9, 202523.9023.9023.8023.8023.80-1.41%105
Oct 8, 202523.8524.1423.8524.1424.140.73%105
Oct 7, 202523.5523.9723.5523.9723.970.59%-
Oct 6, 202524.4124.4123.8323.8323.83-1.91%445
Oct 3, 202523.9124.2923.9124.2924.291.12%-
Oct 2, 202523.8424.4023.8424.0224.02-0.10%105
Oct 1, 202523.7424.0523.7424.0524.050.04%-
Sep 30, 202523.8824.0423.8824.0424.04-0.27%-
Sep 29, 202523.9124.1023.9124.1024.100.17%-
Sep 26, 202523.6624.0623.6624.0624.060.65%-
Sep 25, 202523.4723.9123.4723.9123.911.12%-
Sep 24, 202523.0623.6423.0623.6423.641.79%260
Sep 23, 202522.9123.2322.9123.2323.230.80%-
Sep 22, 202523.0423.0423.0423.0423.04-1.31%-
Sep 19, 202523.2223.3523.2223.3523.35-0.66%-
Sep 18, 202523.2123.5023.2123.5023.503.07%-
Sep 17, 202522.6822.8022.6822.8022.80-0.18%700
Sep 16, 202522.9923.5022.8422.8422.84-1.74%1
Sep 15, 202523.8323.8323.2523.2523.25-0.92%125
Sep 12, 202523.2523.4623.2523.4623.460.36%-
Sep 11, 202523.1523.3823.1523.3823.383.87%-
Sep 10, 202522.5122.5122.5122.5122.51-1.10%-
Sep 9, 202522.2922.7622.2922.7622.761.38%-
Sep 8, 202522.3222.9422.3222.4522.45-0.91%170
Sep 5, 202522.6522.6522.6522.6522.65-1.11%-
Sep 4, 202522.6522.9122.6522.9122.910.31%310
Sep 3, 202522.5922.8422.5922.8422.84-0.22%-
Sep 2, 202522.6122.8922.6122.8922.890.18%-
Sep 1, 202523.3023.3022.8522.8522.85-0.48%5
Aug 29, 202522.8323.1422.8322.9622.96-0.20%10
Aug 28, 202522.8323.0022.8323.0023.00-0.04%200
Aug 27, 202522.6423.0122.6423.0123.010.90%500
Aug 26, 202522.4822.8122.4822.8122.810.22%715
Aug 25, 202522.7122.7622.7122.7622.760.18%-
Aug 22, 202522.8822.8822.7222.7222.72-1.47%-
Aug 21, 202522.5323.1822.5323.0623.061.01%150
Aug 20, 202522.3522.8322.3522.8322.831.22%-
Aug 19, 202522.1922.6622.1922.5522.550.51%352
Aug 18, 202522.5623.0022.4422.4422.44-1.30%221
Aug 15, 202522.6722.7322.6722.7322.73-1.17%-
Aug 14, 202522.6823.0022.6823.0023.000.57%-