Kinder Morgan, Inc. (FRA:2KD)
Germany · Delayed Price · Currency is EUR 23.50
+0.01 (0.02%)
At close: Dec 1, 2025
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.02 | 23.58 | 23.02 | 23.50 | 23.50 | 0.02% | 365 |
| Nov 28, 2025 | 23.14 | 23.51 | 23.07 | 23.49 | 23.49 | 1.62% | 65 |
| Nov 27, 2025 | 22.97 | 23.54 | 22.97 | 23.12 | 23.12 | -0.73% | 100 |
| Nov 26, 2025 | 22.78 | 23.29 | 22.78 | 23.29 | 23.29 | 1.55% | - |
| Nov 25, 2025 | 23.01 | 23.01 | 22.93 | 22.93 | 22.93 | -0.95% | - |
| Nov 24, 2025 | 23.22 | 23.22 | 23.15 | 23.15 | 23.15 | -0.96% | 150 |
| Nov 21, 2025 | 23.11 | 23.51 | 23.11 | 23.38 | 23.38 | 0.84% | 381 |
| Nov 20, 2025 | 23.21 | 23.77 | 23.18 | 23.18 | 23.18 | -0.28% | 200 |
| Nov 19, 2025 | 23.10 | 23.25 | 23.10 | 23.25 | 23.25 | -0.09% | - |
| Nov 18, 2025 | 23.02 | 23.44 | 23.02 | 23.27 | 23.27 | -0.70% | 500 |
| Nov 17, 2025 | 23.36 | 23.91 | 23.36 | 23.43 | 23.43 | -0.66% | 504 |
| Nov 14, 2025 | 22.91 | 23.59 | 22.91 | 23.59 | 23.59 | 2.25% | 160 |
| Nov 13, 2025 | 23.26 | 23.67 | 23.07 | 23.07 | 23.07 | -1.18% | 365 |
| Nov 12, 2025 | 23.04 | 23.56 | 23.04 | 23.34 | 23.34 | 0.67% | 1,031 |
| Nov 11, 2025 | 23.15 | 23.19 | 23.15 | 23.19 | 23.19 | -0.79% | - |
| Nov 10, 2025 | 22.75 | 23.37 | 22.75 | 23.37 | 23.37 | 1.94% | 20 |
| Nov 7, 2025 | 22.51 | 22.93 | 22.51 | 22.93 | 22.93 | 1.35% | - |
| Nov 6, 2025 | 22.27 | 22.62 | 22.27 | 22.62 | 22.62 | 1.57% | - |
| Nov 5, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.07% | - |
| Nov 4, 2025 | 22.21 | 22.51 | 22.21 | 22.51 | 22.51 | -0.22% | 105 |
| Nov 3, 2025 | 22.09 | 22.56 | 22.09 | 22.56 | 22.56 | -0.42% | - |
| Oct 31, 2025 | 22.25 | 22.66 | 22.25 | 22.66 | 22.40 | 0.71% | - |
| Oct 30, 2025 | 22.21 | 22.50 | 22.21 | 22.50 | 22.24 | 0.94% | - |
| Oct 29, 2025 | 22.41 | 22.41 | 22.29 | 22.29 | 22.04 | -0.20% | - |
| Oct 28, 2025 | 22.26 | 22.33 | 22.26 | 22.33 | 22.08 | -0.31% | - |
| Oct 27, 2025 | 22.20 | 22.46 | 22.03 | 22.40 | 22.15 | 0.79% | 955 |
| Oct 24, 2025 | 22.52 | 22.52 | 22.23 | 22.23 | 21.98 | -1.75% | 300 |
| Oct 23, 2025 | 23.39 | 23.39 | 22.62 | 22.62 | 22.37 | -4.80% | - |
| Oct 22, 2025 | 23.45 | 23.76 | 23.45 | 23.76 | 23.49 | 0.59% | - |
| Oct 21, 2025 | 23.37 | 23.62 | 23.37 | 23.62 | 23.36 | -0.13% | - |
| Oct 20, 2025 | 23.32 | 23.87 | 23.32 | 23.65 | 23.39 | 1.09% | 100 |
| Oct 17, 2025 | 22.78 | 23.40 | 22.78 | 23.40 | 23.13 | 0.75% | 100 |
| Oct 16, 2025 | 23.43 | 23.43 | 23.22 | 23.22 | 22.96 | -1.84% | - |
| Oct 15, 2025 | 23.30 | 23.66 | 23.30 | 23.66 | 23.39 | 0.85% | - |
| Oct 14, 2025 | 23.18 | 23.46 | 23.18 | 23.46 | 23.19 | 1.06% | 1,060 |
| Oct 13, 2025 | 23.00 | 23.21 | 23.00 | 23.21 | 22.95 | -0.96% | 1,100 |
| Oct 10, 2025 | 23.62 | 23.73 | 23.44 | 23.44 | 23.17 | -1.53% | - |
| Oct 9, 2025 | 23.90 | 23.90 | 23.80 | 23.80 | 23.53 | -1.41% | - |
| Oct 8, 2025 | 23.85 | 24.14 | 23.85 | 24.14 | 23.87 | 0.73% | 105 |
| Oct 7, 2025 | 23.55 | 23.97 | 23.55 | 23.97 | 23.70 | 0.59% | - |
| Oct 6, 2025 | 24.41 | 24.41 | 23.83 | 23.83 | 23.56 | -1.91% | 445 |
| Oct 3, 2025 | 23.91 | 24.29 | 23.91 | 24.29 | 24.02 | 1.12% | - |
| Oct 2, 2025 | 23.84 | 24.40 | 23.84 | 24.02 | 23.75 | -0.10% | 105 |
| Oct 1, 2025 | 23.74 | 24.05 | 23.74 | 24.05 | 23.78 | 0.04% | - |
| Sep 30, 2025 | 23.88 | 24.04 | 23.88 | 24.04 | 23.77 | -0.27% | - |
| Sep 29, 2025 | 23.91 | 24.10 | 23.91 | 24.10 | 23.83 | 0.17% | - |
| Sep 26, 2025 | 23.66 | 24.06 | 23.66 | 24.06 | 23.79 | 0.65% | - |
| Sep 25, 2025 | 23.47 | 23.91 | 23.47 | 23.91 | 23.64 | 1.12% | - |
| Sep 24, 2025 | 23.06 | 23.64 | 23.06 | 23.64 | 23.38 | 1.79% | 260 |
| Sep 23, 2025 | 22.91 | 23.23 | 22.91 | 23.23 | 22.97 | 0.80% | - |