KION GROUP AG (FRA:KGX1)
Germany · Delayed Price · Currency is EUR 7.80
-0.35 (-4.29%)
At close: Oct 23, 2026
FRA:KGX1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.29% | 300 |
| Oct 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.55% | - |
| Oct 21, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | -0.59% | - |
| Oct 20, 2026 | 7.95 | 8.50 | 7.95 | 8.50 | 8.50 | 5.59% | - |
| Oct 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Oct 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Oct 15, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 1.23% | - |
| Oct 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 13, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | - |
| Oct 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Oct 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Oct 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Oct 7, 2026 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -4.07% | - |
| Oct 6, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | -6.52% | - |
| Oct 5, 2026 | 8.40 | 9.20 | 8.40 | 9.20 | 9.20 | 6.36% | 600 |
| Oct 2, 2026 | 9.20 | 9.20 | 8.65 | 8.65 | 8.65 | -8.47% | - |
| Oct 1, 2026 | 9.45 | 9.95 | 9.45 | 9.45 | 9.45 | -1.56% | 52 |
| Sep 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Sep 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Sep 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.61% | - |
| Sep 25, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 1.04% | - |
| Sep 24, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -3.03% | - |
| Sep 23, 2026 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | -2.94% | - |
| Sep 22, 2026 | 9.70 | 10.20 | 9.70 | 10.20 | 10.20 | 3.03% | - |
| Sep 21, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.02% | - |
| Sep 18, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Sep 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Sep 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Sep 15, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 1.00% | - |
| Sep 14, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Sep 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -6.31% | - |
| Sep 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Sep 9, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -5.08% | - |
| Sep 8, 2026 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 8.26% | - |
| Sep 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.81% | - |
| Sep 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Sep 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Sep 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Aug 31, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Aug 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | - |
| Aug 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5.21% | - |
| Aug 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Aug 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.26% | - |
| Aug 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | 80 |
| Aug 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Aug 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Aug 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Aug 17, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | - |