Kinder Morgan, Inc. (FRA:2KD)
Germany · Delayed Price · Currency is EUR 24.10
+0.04 (0.17%)
At close: Sep 29, 2025
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 23.91 | 24.10 | 23.91 | 24.10 | 24.10 | 0.17% | - |
| Sep 26, 2025 | 23.66 | 24.06 | 23.66 | 24.06 | 24.06 | 0.65% | - |
| Sep 25, 2025 | 23.47 | 23.91 | 23.47 | 23.91 | 23.91 | 1.12% | - |
| Sep 24, 2025 | 23.06 | 23.64 | 23.06 | 23.64 | 23.64 | 1.79% | 260 |
| Sep 23, 2025 | 22.91 | 23.23 | 22.91 | 23.23 | 23.23 | 0.80% | - |
| Sep 22, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.31% | - |
| Sep 19, 2025 | 23.22 | 23.35 | 23.22 | 23.35 | 23.35 | -0.66% | - |
| Sep 18, 2025 | 23.21 | 23.50 | 23.21 | 23.50 | 23.50 | 3.07% | - |
| Sep 17, 2025 | 22.68 | 22.80 | 22.68 | 22.80 | 22.80 | -0.18% | 700 |
| Sep 16, 2025 | 22.99 | 23.50 | 22.84 | 22.84 | 22.84 | -1.74% | 1 |
| Sep 15, 2025 | 23.83 | 23.83 | 23.25 | 23.25 | 23.25 | -0.92% | 125 |
| Sep 12, 2025 | 23.25 | 23.46 | 23.25 | 23.46 | 23.46 | 0.36% | - |
| Sep 11, 2025 | 23.15 | 23.38 | 23.15 | 23.38 | 23.38 | 3.87% | - |
| Sep 10, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.10% | - |
| Sep 9, 2025 | 22.29 | 22.76 | 22.29 | 22.76 | 22.76 | 1.38% | - |
| Sep 8, 2025 | 22.32 | 22.94 | 22.32 | 22.45 | 22.45 | -0.91% | 170 |
| Sep 5, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.11% | - |
| Sep 4, 2025 | 22.65 | 22.91 | 22.65 | 22.91 | 22.91 | 0.31% | 310 |
| Sep 3, 2025 | 22.59 | 22.84 | 22.59 | 22.84 | 22.84 | -0.22% | - |
| Sep 2, 2025 | 22.61 | 22.89 | 22.61 | 22.89 | 22.89 | 0.18% | 5 |
| Sep 1, 2025 | 23.30 | 23.30 | 22.85 | 22.85 | 22.85 | -0.48% | 5 |
| Aug 29, 2025 | 22.83 | 23.14 | 22.83 | 22.96 | 22.96 | -0.20% | 10 |
| Aug 28, 2025 | 22.83 | 23.00 | 22.83 | 23.00 | 23.00 | -0.04% | 200 |
| Aug 27, 2025 | 22.64 | 23.01 | 22.64 | 23.01 | 23.01 | 0.90% | 500 |
| Aug 26, 2025 | 22.48 | 22.81 | 22.48 | 22.81 | 22.81 | 0.22% | 715 |
| Aug 25, 2025 | 22.71 | 22.76 | 22.71 | 22.76 | 22.76 | 0.18% | - |
| Aug 22, 2025 | 22.88 | 22.88 | 22.72 | 22.72 | 22.72 | -1.47% | - |
| Aug 21, 2025 | 22.53 | 23.18 | 22.53 | 23.06 | 23.06 | 1.01% | 150 |
| Aug 20, 2025 | 22.35 | 22.83 | 22.35 | 22.83 | 22.83 | 1.22% | - |
| Aug 19, 2025 | 22.19 | 22.66 | 22.19 | 22.55 | 22.55 | 0.51% | 352 |
| Aug 18, 2025 | 22.56 | 23.00 | 22.44 | 22.44 | 22.44 | -1.30% | 221 |
| Aug 15, 2025 | 22.67 | 22.73 | 22.67 | 22.73 | 22.73 | -1.17% | - |
| Aug 14, 2025 | 22.68 | 23.00 | 22.68 | 23.00 | 23.00 | 0.57% | - |
| Aug 13, 2025 | 22.47 | 22.87 | 22.41 | 22.87 | 22.87 | 0.62% | 40 |
| Aug 12, 2025 | 22.91 | 23.40 | 22.73 | 22.73 | 22.73 | -1.77% | 600 |
| Aug 11, 2025 | 22.91 | 23.14 | 22.91 | 23.14 | 23.14 | 0.24% | 10 |
| Aug 8, 2025 | 22.73 | 23.30 | 22.73 | 23.09 | 23.09 | 0.46% | 10 |
| Aug 7, 2025 | 22.74 | 22.98 | 22.74 | 22.98 | 22.98 | 0.46% | - |
| Aug 6, 2025 | 24.08 | 24.08 | 22.88 | 22.88 | 22.88 | -5.30% | - |
| Aug 5, 2025 | 24.26 | 24.26 | 24.16 | 24.16 | 24.16 | -0.96% | - |
| Aug 4, 2025 | 23.89 | 24.39 | 23.89 | 24.39 | 24.39 | 1.20% | - |
| Aug 1, 2025 | 24.18 | 24.18 | 24.10 | 24.10 | 24.10 | -1.47% | 68 |
| Jul 31, 2025 | 23.98 | 24.46 | 23.98 | 24.46 | 24.46 | 0.02% | - |
| Jul 30, 2025 | 24.01 | 24.46 | 24.01 | 24.46 | 24.20 | 2.09% | - |
| Jul 29, 2025 | 23.41 | 23.96 | 23.41 | 23.96 | 23.70 | 1.87% | - |
| Jul 28, 2025 | 23.20 | 23.90 | 23.20 | 23.52 | 23.27 | 0.75% | 104 |
| Jul 25, 2025 | 23.12 | 23.49 | 23.12 | 23.34 | 23.09 | 0.34% | 125 |
| Jul 24, 2025 | 22.51 | 23.26 | 22.51 | 23.26 | 23.01 | 2.47% | - |
| Jul 23, 2025 | 22.91 | 23.04 | 22.70 | 22.70 | 22.46 | -1.05% | 2,766 |
| Jul 22, 2025 | 22.97 | 22.97 | 22.94 | 22.94 | 22.70 | -0.59% | - |