KION GROUP AG (FRA:KGX1)
Germany · Delayed Price · Currency is EUR 10.00
+0.20 (2.04%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:KGX1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2.04% | - |
| Jul 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.16% | - |
| Jul 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.06% | - |
| Jul 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Jul 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | - |
| Jul 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Jul 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Jul 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jul 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.16% | - |
| Jul 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Jul 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jul 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Jul 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Jul 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Jul 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -6.36% | - |
| Jul 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.77% | - |
| Jul 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | - |
| Jul 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | - |
| Jul 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% | - |
| Jul 1, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Jun 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Jun 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Jun 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Jun 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.54% | - |
| Jun 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Jun 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jun 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jun 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jun 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Jun 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 7.69% | 427 |
| Jun 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| Jun 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.59% | - |
| Jun 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Jun 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -8.08% | - |
| Jun 10, 2026 | 9.35 | 9.90 | 9.35 | 9.90 | 9.90 | 4.21% | 7 |
| Jun 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Jun 8, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | -2.53% | 8 |
| Jun 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jun 3, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jun 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Jun 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.81% | - |
| May 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | -0.95% | - |
| May 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.42 | -7.08% | - |
| May 27, 2026 | 10.70 | 11.30 | 10.70 | 11.30 | 11.21 | 0.89% | 123 |
| May 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.11 | 2.75% | - |
| May 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | 2.83% | - |
| May 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | -0.93% | - |
| May 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | - | - |
| May 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | -0.93% | - |