Kinder Morgan, Inc. (FRA:2KD)
Germany · Delayed Price · Currency is EUR 23.96
+0.44 (1.87%)
At close: Jul 29, 2025, 10:00 PM CET
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | - | -1.17% | - |
| Jul 31, 2025 | 23.98 | 24.46 | 23.98 | 24.46 | - | 0.02% | - |
| Jul 30, 2025 | 24.01 | 24.46 | 24.01 | 24.46 | - | 2.09% | 104 |
| Jul 29, 2025 | 23.41 | 23.96 | 23.41 | 23.96 | - | 1.87% | 104 |
| Jul 28, 2025 | 23.20 | 23.90 | 23.20 | 23.52 | - | 0.75% | 104 |
| Jul 25, 2025 | 23.12 | 23.49 | 23.12 | 23.34 | - | 0.34% | 125 |
| Jul 24, 2025 | 22.51 | 23.26 | 22.51 | 23.26 | - | 2.47% | - |
| Jul 23, 2025 | 22.91 | 23.04 | 22.70 | 22.70 | - | -1.05% | 2,766 |
| Jul 22, 2025 | 22.97 | 22.97 | 22.94 | 22.94 | - | -0.59% | 90 |
| Jul 21, 2025 | 23.75 | 24.26 | 23.08 | 23.08 | - | -1.66% | 90 |
| Jul 18, 2025 | 23.50 | 23.50 | 23.08 | 23.47 | - | -0.49% | 2,950 |
| Jul 17, 2025 | 23.82 | 23.82 | 23.58 | 23.58 | - | -1.87% | 555 |
| Jul 16, 2025 | 23.79 | 24.03 | 23.79 | 24.03 | - | -0.33% | 555 |
| Jul 15, 2025 | 24.03 | 24.11 | 24.03 | 24.11 | - | -0.25% | 555 |
| Jul 14, 2025 | 23.38 | 24.17 | 23.38 | 24.17 | - | 1.68% | 555 |
| Jul 11, 2025 | 23.37 | 23.77 | 23.37 | 23.77 | - | 0.40% | 555 |
| Jul 10, 2025 | 23.33 | 23.68 | 23.33 | 23.68 | - | -0.13% | 555 |
| Jul 9, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | - | -0.92% | - |
| Jul 8, 2025 | 23.92 | 23.93 | 23.92 | 23.93 | - | -0.64% | 200 |
| Jul 7, 2025 | 23.81 | 24.08 | 23.81 | 24.08 | - | 1.71% | 200 |
| Jul 4, 2025 | 23.75 | 23.75 | 23.68 | 23.68 | - | -1.78% | 200 |
| Jul 3, 2025 | 23.90 | 24.11 | 23.90 | 24.11 | - | -0.04% | 200 |
| Jul 2, 2025 | 24.00 | 24.12 | 23.80 | 24.12 | - | 0.23% | 200 |
| Jul 1, 2025 | 24.63 | 24.63 | 24.06 | 24.06 | - | -4.79% | 205 |
| Jun 30, 2025 | 24.63 | 25.27 | 24.63 | 25.27 | - | 2.56% | 2,800 |
| Jun 27, 2025 | 24.51 | 24.94 | 24.51 | 24.64 | - | 0.57% | 1,628 |
| Jun 26, 2025 | 24.14 | 24.57 | 24.12 | 24.50 | - | -1.17% | 200 |
| Jun 25, 2025 | 24.32 | 24.79 | 24.32 | 24.79 | - | 0.87% | 350 |
| Jun 24, 2025 | 24.19 | 24.58 | 24.19 | 24.58 | - | 2.10% | - |
| Jun 23, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | - | -0.70% | 30 |
| Jun 20, 2025 | 23.61 | 24.24 | 23.61 | 24.24 | - | 3.30% | 30 |
| Jun 19, 2025 | 23.65 | 23.65 | 23.47 | 23.47 | - | -1.22% | - |
| Jun 18, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | - | -0.73% | - |
| Jun 17, 2025 | 23.76 | 23.93 | 23.76 | 23.93 | - | 0.53% | 30 |
| Jun 16, 2025 | 23.50 | 23.81 | 23.50 | 23.81 | - | -0.27% | - |
| Jun 13, 2025 | 24.21 | 24.21 | 23.87 | 23.87 | - | 0.29% | 30 |
| Jun 12, 2025 | 23.47 | 23.80 | 23.47 | 23.80 | - | -0.54% | 40 |
| Jun 11, 2025 | 23.61 | 23.93 | 23.61 | 23.93 | - | 0.65% | 170 |
| Jun 10, 2025 | 23.66 | 23.78 | 23.66 | 23.78 | - | -2.56% | 2,220 |
| Jun 9, 2025 | 24.36 | 24.40 | 24.36 | 24.40 | - | -1.13% | - |
| Jun 6, 2025 | 24.51 | 24.68 | 24.51 | 24.68 | - | -0.06% | 135 |
| Jun 5, 2025 | 24.27 | 24.70 | 24.27 | 24.70 | - | 0.51% | 150 |
| Jun 4, 2025 | 24.91 | 25.38 | 24.57 | 24.57 | - | -1.90% | 150 |
| Jun 3, 2025 | 24.68 | 25.05 | 24.68 | 25.05 | - | 0.34% | 1,000 |
| Jun 2, 2025 | 24.21 | 24.96 | 24.06 | 24.96 | - | 1.48% | 192 |
| May 30, 2025 | 24.42 | 24.60 | 24.42 | 24.60 | - | 0.63% | 2,050 |
| May 29, 2025 | 24.98 | 24.98 | 24.44 | 24.44 | - | -1.09% | - |
| May 28, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | - | -0.36% | - |
| May 27, 2025 | 24.31 | 24.81 | 24.31 | 24.80 | - | 1.41% | 2,050 |
| May 26, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | - | -0.10% | 4,027 |