KION GROUP AG (KIGRY)
OTCMKTS · Delayed Price · Currency is USD
16.99
-0.34 (-1.95%)
Oct 3, 2025, 3:58 PM EDT
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.21 | 17.21 | 16.98 | 17.03 | 17.03 | -1.75% | 6,308 |
| Oct 2, 2025 | 17.36 | 17.36 | 17.19 | 17.33 | 17.33 | -0.04% | 7,660 |
| Oct 1, 2025 | 16.99 | 17.36 | 16.99 | 17.34 | 17.34 | 2.80% | 14,515 |
| Sep 30, 2025 | 16.73 | 16.87 | 16.71 | 16.87 | 16.87 | 1.43% | 6,453 |
| Sep 29, 2025 | 16.32 | 16.66 | 16.32 | 16.63 | 16.63 | 0.85% | 4,380 |
| Sep 26, 2025 | 16.33 | 16.49 | 16.33 | 16.49 | 16.49 | 2.87% | 10,708 |
| Sep 25, 2025 | 16.02 | 16.05 | 15.97 | 16.03 | 16.03 | -5.59% | 10,959 |
| Sep 24, 2025 | 17.15 | 17.17 | 16.94 | 16.98 | 16.98 | -2.75% | 4,943 |
| Sep 23, 2025 | 17.51 | 17.56 | 17.43 | 17.46 | 17.46 | 1.22% | 3,819 |
| Sep 22, 2025 | 17.09 | 17.32 | 17.09 | 17.25 | 17.25 | 1.05% | 5,279 |
| Sep 19, 2025 | 16.94 | 17.09 | 16.94 | 17.07 | 17.07 | 0.95% | 3,833 |
| Sep 18, 2025 | 16.56 | 16.91 | 16.56 | 16.91 | 16.91 | 1.99% | 14,382 |
| Sep 17, 2025 | 16.80 | 16.80 | 16.58 | 16.58 | 16.58 | -0.60% | 5,028 |
| Sep 16, 2025 | 16.66 | 16.72 | 16.57 | 16.68 | 16.68 | -0.77% | 43,530 |
| Sep 15, 2025 | 16.88 | 16.89 | 16.80 | 16.81 | 16.81 | 0.24% | 27,355 |
| Sep 12, 2025 | 16.67 | 16.78 | 16.52 | 16.77 | 16.77 | -0.06% | 8,187 |
| Sep 11, 2025 | 16.67 | 16.83 | 16.67 | 16.78 | 16.78 | 1.08% | 2,526 |
| Sep 10, 2025 | 16.67 | 16.67 | 16.59 | 16.60 | 16.60 | -1.89% | 6,704 |
| Sep 9, 2025 | 16.93 | 16.93 | 16.84 | 16.92 | 16.92 | -1.74% | 3,803 |
| Sep 8, 2025 | 17.14 | 17.24 | 17.12 | 17.22 | 17.22 | 2.07% | 10,424 |
| Sep 5, 2025 | 16.93 | 17.00 | 16.80 | 16.87 | 16.87 | 4.07% | 6,848 |
| Sep 4, 2025 | 16.22 | 16.22 | 16.11 | 16.21 | 16.21 | 1.06% | 8,441 |
| Sep 3, 2025 | 16.09 | 16.10 | 15.98 | 16.04 | 16.04 | 1.97% | 13,712 |
| Sep 2, 2025 | 15.75 | 15.75 | 15.64 | 15.73 | 15.73 | -3.19% | 10,729 |
| Aug 29, 2025 | 16.32 | 16.32 | 16.21 | 16.25 | 16.25 | -1.17% | 5,682 |
| Aug 28, 2025 | 16.48 | 16.48 | 16.43 | 16.44 | 16.44 | 0.74% | 3,950 |
| Aug 27, 2025 | 16.27 | 16.34 | 16.24 | 16.32 | 16.32 | -2.19% | 13,554 |
| Aug 26, 2025 | 16.69 | 16.69 | 16.65 | 16.69 | 16.69 | -0.57% | 3,155 |
| Aug 25, 2025 | 16.98 | 16.99 | 16.78 | 16.78 | 16.78 | -3.23% | 6,135 |
| Aug 22, 2025 | 16.81 | 17.37 | 16.77 | 17.34 | 17.34 | 3.03% | 71,619 |
| Aug 21, 2025 | 16.85 | 16.89 | 16.76 | 16.83 | 16.83 | -2.21% | 18,865 |
| Aug 20, 2025 | 17.17 | 17.22 | 17.15 | 17.21 | 17.21 | - | 12,136 |
| Aug 19, 2025 | 17.30 | 17.34 | 17.18 | 17.21 | 17.21 | 0.78% | 30,732 |
| Aug 18, 2025 | 17.08 | 17.08 | 16.95 | 17.08 | 17.08 | -1.29% | 10,396 |
| Aug 15, 2025 | 17.26 | 17.31 | 17.24 | 17.30 | 17.30 | 0.58% | 5,086 |
| Aug 14, 2025 | 17.06 | 17.20 | 17.06 | 17.20 | 17.20 | 1.59% | 7,110 |
| Aug 13, 2025 | 16.86 | 16.93 | 16.85 | 16.93 | 16.93 | -0.12% | 8,446 |
| Aug 12, 2025 | 16.81 | 16.98 | 16.81 | 16.95 | 16.95 | 1.99% | 20,467 |
| Aug 11, 2025 | 16.82 | 16.82 | 16.61 | 16.62 | 16.62 | -2.29% | 5,892 |
| Aug 8, 2025 | 16.75 | 17.01 | 16.75 | 17.01 | 17.01 | 2.66% | 15,254 |
| Aug 7, 2025 | 16.67 | 16.68 | 16.43 | 16.57 | 16.57 | 3.24% | 12,616 |
| Aug 6, 2025 | 15.85 | 16.08 | 15.85 | 16.05 | 16.05 | 4.42% | 12,011 |
| Aug 5, 2025 | 15.37 | 15.43 | 15.22 | 15.37 | 15.37 | 1.72% | 10,497 |
| Aug 4, 2025 | 15.15 | 15.20 | 15.08 | 15.11 | 15.11 | 0.67% | 29,364 |
| Aug 1, 2025 | 14.93 | 15.11 | 14.90 | 15.01 | 15.01 | -2.53% | 23,437 |
| Jul 31, 2025 | 15.22 | 15.48 | 15.22 | 15.40 | 15.40 | 2.19% | 19,194 |
| Jul 30, 2025 | 14.75 | 15.28 | 14.75 | 15.07 | 15.07 | 0.53% | 40,850 |
| Jul 29, 2025 | 15.13 | 15.13 | 14.93 | 14.99 | 14.99 | 0.44% | 30,538 |
| Jul 28, 2025 | 15.09 | 15.09 | 14.92 | 14.93 | 14.93 | -3.96% | 5,192 |
| Jul 25, 2025 | 15.39 | 15.54 | 15.39 | 15.54 | 15.54 | 1.70% | 7,325 |