KION GROUP AG (KIGRY)
OTCMKTS · Delayed Price · Currency is USD
15.30
-0.02 (-0.13%)
Jul 16, 2025, 3:59 PM EDT
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 15.14 | 15.27 | 15.14 | 15.15 | - | -1.11% | 551 |
| Jul 15, 2025 | 15.47 | 15.49 | 15.31 | 15.32 | 15.32 | -0.07% | 8,762 |
| Jul 14, 2025 | 15.35 | 15.37 | 15.29 | 15.33 | 15.33 | -2.26% | 23,565 |
| Jul 11, 2025 | 15.63 | 15.71 | 15.61 | 15.69 | 15.69 | -1.85% | 13,466 |
| Jul 10, 2025 | 16.05 | 16.05 | 15.90 | 15.98 | 15.98 | 2.63% | 10,405 |
| Jul 9, 2025 | 15.59 | 15.64 | 15.47 | 15.57 | 15.57 | -0.89% | 21,452 |
| Jul 8, 2025 | 15.61 | 15.75 | 15.58 | 15.71 | 15.71 | 2.55% | 15,819 |
| Jul 7, 2025 | 15.33 | 15.35 | 15.23 | 15.32 | 15.32 | 3.17% | 21,087 |
| Jul 3, 2025 | 14.45 | 14.85 | 14.45 | 14.85 | 14.85 | 3.77% | 6,666 |
| Jul 2, 2025 | 13.97 | 14.31 | 13.97 | 14.31 | 14.31 | 3.55% | 44,734 |
| Jul 1, 2025 | 13.57 | 13.83 | 13.57 | 13.82 | 13.82 | -0.65% | 10,211 |
| Jun 30, 2025 | 13.79 | 13.93 | 13.69 | 13.91 | 13.91 | 1.90% | 17,396 |
| Jun 27, 2025 | 13.57 | 13.65 | 13.52 | 13.65 | 13.65 | 1.26% | 19,473 |
| Jun 26, 2025 | 13.29 | 13.48 | 13.23 | 13.48 | 13.48 | 1.58% | 10,193 |
| Jun 25, 2025 | 12.90 | 13.27 | 12.90 | 13.27 | 13.27 | 3.51% | 26,071 |
| Jun 24, 2025 | 12.68 | 12.82 | 12.68 | 12.82 | 12.82 | 5.08% | 23,244 |
| Jun 23, 2025 | 11.96 | 12.20 | 11.96 | 12.20 | 12.20 | 1.92% | 14,344 |
| Jun 20, 2025 | 12.16 | 12.17 | 11.97 | 11.97 | 11.97 | 1.35% | 5,566 |
| Jun 18, 2025 | 11.67 | 11.88 | 11.67 | 11.81 | 11.81 | -0.25% | 23,868 |
| Jun 17, 2025 | 11.96 | 11.96 | 11.84 | 11.84 | 11.84 | -1.66% | 16,737 |
| Jun 16, 2025 | 12.15 | 12.17 | 12.03 | 12.04 | 12.04 | 0.84% | 16,159 |
| Jun 13, 2025 | 12.05 | 12.09 | 11.89 | 11.94 | 11.94 | -5.46% | 501,201 |
| Jun 12, 2025 | 12.45 | 12.63 | 12.45 | 12.63 | 12.63 | 0.88% | 940,078 |
| Jun 11, 2025 | 12.38 | 12.60 | 12.38 | 12.52 | 12.52 | 1.24% | 1,177,916 |
| Jun 10, 2025 | 12.27 | 12.39 | 12.27 | 12.37 | 12.37 | -0.95% | 1,579 |
| Jun 9, 2025 | 12.26 | 12.54 | 12.26 | 12.49 | 12.49 | -0.36% | 889 |
| Jun 6, 2025 | 12.46 | 12.53 | 12.46 | 12.53 | 12.53 | 1.21% | 7,089 |
| Jun 5, 2025 | 12.50 | 12.50 | 12.34 | 12.38 | 12.38 | 0.12% | 14,931 |
| Jun 4, 2025 | 12.37 | 12.39 | 12.36 | 12.37 | 12.37 | 3.39% | 2,329 |
| Jun 3, 2025 | 11.87 | 11.96 | 11.87 | 11.96 | 11.96 | 0.34% | 3,830 |
| Jun 2, 2025 | 11.67 | 11.92 | 11.67 | 11.92 | 11.92 | 2.94% | 4,092 |
| May 30, 2025 | 11.60 | 11.61 | 11.46 | 11.58 | 11.58 | -1.19% | 51,803 |
| May 29, 2025 | 11.72 | 11.77 | 11.70 | 11.72 | 11.72 | -0.68% | 46,531 |
| May 28, 2025 | 11.91 | 11.91 | 11.80 | 11.80 | 11.57 | -1.58% | 1,961 |
| May 27, 2025 | 11.98 | 12.04 | 11.86 | 11.99 | 11.76 | 4.17% | 4,461 |
| May 23, 2025 | 11.53 | 11.56 | 11.51 | 11.51 | 11.29 | -0.86% | 2,873 |
| May 22, 2025 | 11.53 | 11.66 | 11.53 | 11.61 | 11.39 | 0.22% | 5,655 |
| May 21, 2025 | 11.80 | 11.84 | 11.58 | 11.59 | 11.36 | -2.65% | 4,352 |
| May 20, 2025 | 11.84 | 11.94 | 11.84 | 11.90 | 11.67 | 1.50% | 4,640 |
| May 19, 2025 | 11.59 | 11.72 | 11.59 | 11.72 | 11.50 | 2.26% | 5,022 |
| May 16, 2025 | 11.40 | 11.47 | 11.37 | 11.47 | 11.25 | -2.09% | 2,928 |
| May 15, 2025 | 11.65 | 11.72 | 11.55 | 11.71 | 11.49 | -0.64% | 2,830 |
| May 14, 2025 | 11.87 | 11.89 | 11.79 | 11.79 | 11.56 | -1.46% | 2,081 |
| May 13, 2025 | 11.86 | 12.00 | 11.86 | 11.96 | 11.73 | 3.37% | 11,192 |
| May 12, 2025 | 11.64 | 11.66 | 11.52 | 11.57 | 11.35 | 3.03% | 6,432 |
| May 9, 2025 | 11.25 | 11.30 | 11.21 | 11.23 | 11.01 | 3.22% | 22,650 |
| May 8, 2025 | 10.93 | 10.97 | 10.88 | 10.88 | 10.67 | 1.30% | 5,709 |
| May 7, 2025 | 10.67 | 10.75 | 10.65 | 10.74 | 10.53 | 0.75% | 4,679 |
| May 6, 2025 | 10.61 | 10.69 | 10.61 | 10.66 | 10.46 | -2.02% | 5,082 |
| May 5, 2025 | 10.87 | 10.88 | 10.82 | 10.88 | 10.67 | 0.76% | 3,849 |