KION GROUP AG (LON:0QFU)
London · Delayed Price · Currency is GBP · Price in EUR 56.00
-0.40 (-0.71%)
At close: Aug 29, 2025
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 55.75 | 56.45 | 55.50 | 56.30 | 56.30 | 1.62% | 96,547 |
| Sep 3, 2025 | 54.70 | 55.85 | 54.20 | 55.40 | 55.40 | 2.47% | 174,226 |
| Sep 2, 2025 | 56.55 | 56.65 | 53.70 | 54.07 | 54.07 | -4.81% | 526,004 |
| Sep 1, 2025 | 56.10 | 57.10 | 55.75 | 56.80 | 56.80 | 1.43% | 3,260 |
| Aug 29, 2025 | 56.20 | 56.65 | 55.50 | 56.00 | 56.00 | -0.71% | 927,174 |
| Aug 28, 2025 | 56.60 | 57.35 | 56.40 | 56.40 | 56.40 | -0.11% | 6,481 |
| Aug 27, 2025 | 57.23 | 57.35 | 55.75 | 56.46 | 56.46 | -0.07% | 272,373 |
| Aug 26, 2025 | 57.53 | 57.55 | 56.35 | 56.50 | 56.50 | -2.67% | 93,859 |
| Aug 25, 2025 | 58.85 | 59.25 | 57.85 | 58.05 | 58.05 | -1.36% | 90,752 |
| Aug 22, 2025 | 57.78 | 59.45 | 57.65 | 58.85 | 58.85 | 0.47% | 110,550 |
| Aug 21, 2025 | 59.28 | 59.65 | 57.90 | 58.58 | 58.58 | -0.89% | 73,059 |
| Aug 20, 2025 | 59.33 | 60.00 | 58.95 | 59.10 | 59.10 | -0.42% | 373,679 |
| Aug 19, 2025 | 58.60 | 59.60 | 58.50 | 59.35 | 59.35 | 1.35% | 37,647 |
| Aug 18, 2025 | 59.23 | 59.25 | 58.25 | 58.56 | 58.56 | -0.92% | 315,720 |
| Aug 15, 2025 | 59.48 | 59.65 | 59.00 | 59.10 | 59.10 | 0.44% | 556,436 |
| Aug 14, 2025 | 57.93 | 59.20 | 57.85 | 58.84 | 58.84 | 1.44% | 20,823 |
| Aug 13, 2025 | 58.35 | 58.50 | 57.65 | 58.00 | 58.00 | 1.13% | 6,197 |
| Aug 12, 2025 | 57.53 | 58.25 | 57.00 | 57.36 | 57.36 | -0.16% | 40,170 |
| Aug 11, 2025 | 58.40 | 58.50 | 57.40 | 57.45 | 57.45 | 0.79% | 4,958 |
| Aug 8, 2025 | 57.13 | 58.30 | 56.80 | 57.00 | 57.00 | - | 181,030 |
| Aug 7, 2025 | 55.48 | 57.80 | 55.45 | 57.00 | 57.00 | 3.26% | 3,932 |
| Aug 6, 2025 | 53.78 | 55.20 | 53.70 | 55.20 | 55.20 | 3.56% | 46,634 |
| Aug 5, 2025 | 52.70 | 53.30 | 52.60 | 53.30 | 53.30 | 1.92% | 28,555 |
| Aug 4, 2025 | 52.45 | 53.15 | 52.25 | 52.30 | 52.30 | 0.58% | 1,823 |
| Aug 1, 2025 | 53.53 | 53.55 | 51.85 | 52.00 | 52.00 | -4.15% | 49,733 |
| Jul 31, 2025 | 53.03 | 55.05 | 52.90 | 54.25 | 54.25 | 2.75% | 3,139 |
| Jul 30, 2025 | 51.53 | 53.55 | 51.00 | 52.80 | 52.80 | 1.22% | 27,393 |
| Jul 29, 2025 | 52.15 | 52.75 | 51.85 | 52.16 | 52.16 | -0.63% | 353,880 |
| Jul 28, 2025 | 53.73 | 53.80 | 51.75 | 52.50 | 52.50 | -0.48% | 618,570 |
| Jul 25, 2025 | 51.93 | 53.00 | 51.85 | 52.75 | 52.75 | 0.85% | 24,392 |
| Jul 24, 2025 | 53.68 | 53.75 | 52.05 | 52.30 | 52.30 | -1.22% | 10,475 |
| Jul 23, 2025 | 51.08 | 53.20 | 51.00 | 52.95 | 52.95 | 4.11% | 255,488 |
| Jul 22, 2025 | 50.89 | 50.95 | 50.25 | 50.86 | 50.86 | -1.21% | 188,017 |
| Jul 21, 2025 | 51.04 | 52.00 | 50.95 | 51.48 | 51.48 | 1.44% | 102,469 |
| Jul 18, 2025 | 50.85 | 51.60 | 50.75 | 50.75 | 50.75 | -0.49% | 931,103 |
| Jul 17, 2025 | 52.95 | 53.85 | 50.40 | 51.00 | 51.00 | -2.21% | 52,024 |
| Jul 16, 2025 | 52.40 | 52.80 | 51.95 | 52.15 | 52.15 | -1.73% | 22,788 |
| Jul 15, 2025 | 52.85 | 53.50 | 52.80 | 53.07 | 53.07 | 0.61% | 193,992 |
| Jul 14, 2025 | 52.50 | 53.40 | 52.25 | 52.75 | 52.75 | -2.14% | 99,027 |
| Jul 11, 2025 | 54.25 | 54.45 | 53.45 | 53.90 | 53.90 | -1.56% | 43,032 |
| Jul 10, 2025 | 53.08 | 55.20 | 52.80 | 54.75 | 54.75 | 3.41% | 1,769 |
| Jul 9, 2025 | 52.10 | 54.05 | 51.95 | 52.95 | 52.95 | -0.84% | 4,049 |
| Jul 8, 2025 | 52.80 | 53.70 | 52.35 | 53.40 | 53.40 | 2.00% | 20,820 |
| Jul 7, 2025 | 51.14 | 52.60 | 51.05 | 52.35 | 52.35 | 1.95% | 13,639 |
| Jul 4, 2025 | 50.54 | 51.35 | 50.45 | 51.35 | 51.35 | 1.54% | 4,837 |
| Jul 3, 2025 | 48.65 | 50.60 | 48.44 | 50.57 | 50.57 | 4.18% | 43,208 |
| Jul 2, 2025 | 47.09 | 48.54 | 47.14 | 48.54 | 48.54 | 3.50% | 9,557 |
| Jul 1, 2025 | 47.24 | 47.28 | 46.10 | 46.90 | 46.90 | -0.72% | 57,256 |
| Jun 30, 2025 | 46.91 | 47.46 | 46.52 | 47.24 | 47.24 | 1.33% | 32,462 |
| Jun 27, 2025 | 46.29 | 46.84 | 45.82 | 46.62 | 46.62 | 1.92% | 54,137 |