KION GROUP AG (FRA:KGX1)
Germany · Delayed Price · Currency is EUR 11.50
+0.10 (0.88%)
At close: Apr 17, 2026
FRA:KGX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Apr 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Apr 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | - |
| Apr 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Apr 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Apr 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Apr 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Apr 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | - |
| Apr 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| Apr 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Apr 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% | - |
| Mar 31, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 30, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Mar 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Mar 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Mar 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 7.84% | - |
| Mar 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -6.42% | - |
| Mar 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Mar 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Mar 18, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Mar 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Mar 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Mar 13, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 20 |
| Mar 12, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -4.88% | - |
| Mar 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Mar 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.42% | - |
| Mar 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -8.59% | - |
| Mar 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Mar 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Mar 4, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.93% | - |
| Mar 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Mar 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Feb 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Feb 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -8.97% | - |
| Feb 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Feb 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Feb 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Feb 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Feb 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Feb 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Feb 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Feb 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Feb 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Feb 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Feb 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.29% | - |
| Feb 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Feb 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Feb 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Feb 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |