KION GROUP AG (FRA:KGX1)
Germany · Delayed Price · Currency is EUR 15.50
+0.20 (1.31%)
At close: Nov 28, 2025
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Nov 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Nov 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Nov 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.55% | - |
| Nov 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Nov 20, 2025 | 14.90 | 14.90 | 14.30 | 14.30 | 14.30 | -2.72% | 67 |
| Nov 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Nov 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Nov 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Nov 14, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | -0.65% | 66 |
| Nov 13, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Nov 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Nov 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Nov 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Nov 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Nov 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Nov 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -6.13% | - |
| Nov 3, 2025 | 15.10 | 16.30 | 15.10 | 16.30 | 16.30 | 16.43% | 50 |
| Oct 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Oct 30, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | - |
| Oct 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Oct 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Oct 27, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Oct 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Oct 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Oct 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Oct 20, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 55 |
| Oct 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Oct 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Oct 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Oct 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Oct 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -6.38% | - |
| Oct 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Oct 9, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Oct 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Oct 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Oct 6, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Oct 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 2, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 4.32% | - |
| Oct 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Sep 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Sep 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 4.51% | - |
| Sep 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -6.34% | - |
| Sep 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Sep 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Sep 23, 2025 | 14.30 | 15.00 | 14.30 | 15.00 | 15.00 | 1.35% | 500 |
| Sep 22, 2025 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | 4.96% | 2 |