Kinder Morgan, Inc. (FRA:2KD)
Germany · Delayed Price · Currency is EUR 29.69
+0.77 (2.66%)
At close: Mar 13, 2026
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 28.77 | 29.69 | 28.77 | 29.01 | 29.01 | 0.31% | 7 |
| Mar 12, 2026 | 28.20 | 28.92 | 28.20 | 28.92 | 28.92 | 1.35% | - |
| Mar 11, 2026 | 28.11 | 28.53 | 28.11 | 28.53 | 28.53 | 0.71% | - |
| Mar 10, 2026 | 28.85 | 28.85 | 28.33 | 28.33 | 28.33 | -0.16% | 21 |
| Mar 9, 2026 | 30.15 | 30.15 | 28.38 | 28.38 | 28.38 | -1.44% | 995 |
| Mar 6, 2026 | 28.53 | 28.91 | 28.53 | 28.79 | 28.79 | 0.12% | 347 |
| Mar 5, 2026 | 28.79 | 28.79 | 28.76 | 28.76 | 28.76 | -1.24% | - |
| Mar 4, 2026 | 28.75 | 29.12 | 28.75 | 29.12 | 29.12 | 0.19% | 5 |
| Mar 3, 2026 | 28.55 | 29.94 | 28.55 | 29.06 | 29.06 | -0.31% | 866 |
| Mar 2, 2026 | 29.35 | 29.65 | 28.70 | 29.15 | 29.15 | 4.03% | 996 |
| Feb 27, 2026 | 27.51 | 28.26 | 27.51 | 28.02 | 28.02 | 0.11% | 162 |
| Feb 26, 2026 | 27.99 | 27.99 | 27.98 | 27.99 | 27.99 | 1.19% | 570 |
| Feb 25, 2026 | 27.38 | 28.05 | 27.38 | 27.66 | 27.66 | 0.07% | 643 |
| Feb 24, 2026 | 27.75 | 28.13 | 27.64 | 27.64 | 27.64 | -0.38% | 723 |
| Feb 23, 2026 | 27.40 | 28.03 | 27.40 | 27.75 | 27.75 | 0.38% | 50 |
| Feb 20, 2026 | 27.48 | 28.15 | 27.48 | 27.64 | 27.64 | 0.14% | 685 |
| Feb 19, 2026 | 27.25 | 27.72 | 27.25 | 27.60 | 27.60 | 0.90% | 35 |
| Feb 18, 2026 | 26.86 | 27.36 | 26.86 | 27.36 | 27.36 | 1.37% | - |
| Feb 17, 2026 | 27.21 | 27.21 | 26.99 | 26.99 | 26.99 | -0.81% | 300 |
| Feb 16, 2026 | 27.18 | 27.21 | 27.18 | 27.21 | 27.21 | 0.18% | 45 |
| Feb 13, 2026 | 26.36 | 27.16 | 26.36 | 27.16 | 27.16 | 1.51% | 150 |
| Feb 12, 2026 | 26.35 | 26.88 | 26.35 | 26.75 | 26.75 | 0.96% | 137 |
| Feb 11, 2026 | 25.82 | 26.50 | 25.81 | 26.50 | 26.50 | 1.86% | 345 |
| Feb 10, 2026 | 25.73 | 26.01 | 25.73 | 26.01 | 26.01 | 0.12% | - |
| Feb 9, 2026 | 25.70 | 25.98 | 25.60 | 25.98 | 25.98 | 1.17% | 150 |
| Feb 6, 2026 | 25.43 | 25.90 | 25.43 | 25.68 | 25.68 | 0.20% | 130 |
| Feb 5, 2026 | 25.16 | 25.63 | 25.16 | 25.63 | 25.63 | 0.61% | 160 |
| Feb 4, 2026 | 25.46 | 25.48 | 25.46 | 25.48 | 25.48 | -0.39% | - |
| Feb 3, 2026 | 24.70 | 25.59 | 24.70 | 25.58 | 25.58 | 1.61% | 267 |
| Feb 2, 2026 | 24.83 | 25.79 | 24.83 | 25.17 | 25.17 | -1.85% | 20 |
| Jan 30, 2026 | 24.91 | 25.65 | 24.91 | 25.65 | 25.40 | 1.67% | 100 |
| Jan 29, 2026 | 25.42 | 25.50 | 25.23 | 25.23 | 24.98 | 0.66% | 372 |
| Jan 28, 2026 | 24.41 | 25.43 | 24.41 | 25.06 | 24.82 | 2.33% | 394 |
| Jan 27, 2026 | 25.01 | 25.22 | 24.49 | 24.49 | 24.25 | -0.59% | 1,427 |
| Jan 26, 2026 | 25.45 | 25.50 | 24.64 | 24.64 | 24.40 | -1.34% | 2,851 |
| Jan 23, 2026 | 25.10 | 25.20 | 24.97 | 24.97 | 24.73 | -1.38% | 183 |
| Jan 22, 2026 | 24.27 | 25.32 | 24.27 | 25.32 | 25.08 | 3.79% | 683 |
| Jan 21, 2026 | 23.61 | 24.50 | 23.61 | 24.40 | 24.16 | 2.61% | 623 |
| Jan 20, 2026 | 23.28 | 23.80 | 23.28 | 23.78 | 23.55 | 1.15% | 400 |
| Jan 19, 2026 | 23.49 | 23.53 | 23.49 | 23.51 | 23.28 | -2.12% | 50 |
| Jan 16, 2026 | 23.39 | 24.02 | 23.39 | 24.02 | 23.78 | 1.84% | 319 |
| Jan 15, 2026 | 23.37 | 23.58 | 23.37 | 23.58 | 23.35 | 0.04% | - |
| Jan 14, 2026 | 23.21 | 23.57 | 23.21 | 23.57 | 23.34 | 0.47% | - |
| Jan 13, 2026 | 22.84 | 23.49 | 22.84 | 23.46 | 23.23 | 1.91% | 543 |
| Jan 12, 2026 | 22.95 | 23.02 | 22.95 | 23.02 | 22.80 | -1.33% | - |
| Jan 9, 2026 | 23.30 | 23.33 | 23.30 | 23.33 | 23.11 | -0.17% | - |
| Jan 8, 2026 | 22.86 | 23.37 | 22.86 | 23.37 | 23.15 | 1.23% | - |
| Jan 7, 2026 | 22.76 | 23.10 | 22.76 | 23.09 | 22.86 | 0.59% | - |
| Jan 6, 2026 | 23.51 | 24.21 | 22.95 | 22.95 | 22.73 | -3.08% | 250 |
| Jan 5, 2026 | 23.56 | 23.68 | 23.26 | 23.68 | 23.45 | 0.06% | 100 |