KION GROUP AG (KIGRY)
OTCMKTS
· Delayed Price · Currency is USD
11.89
-0.09 (-0.75%)
May 28, 2025, 1:46 PM EDT
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 11.91 | 11.91 | 11.80 | 11.80 | 11.80 | -1.58% | 1,961 |
| May 27, 2025 | 11.98 | 12.04 | 11.86 | 11.99 | 11.99 | 4.17% | 4,461 |
| May 23, 2025 | 11.53 | 11.56 | 11.51 | 11.51 | 11.51 | -0.86% | 2,873 |
| May 22, 2025 | 11.53 | 11.66 | 11.53 | 11.61 | 11.61 | 0.22% | 5,655 |
| May 21, 2025 | 11.80 | 11.84 | 11.58 | 11.59 | 11.59 | -2.65% | 4,352 |
| May 20, 2025 | 11.84 | 11.94 | 11.84 | 11.90 | 11.90 | 1.50% | 4,640 |
| May 19, 2025 | 11.59 | 11.72 | 11.59 | 11.72 | 11.72 | 2.26% | 5,022 |
| May 16, 2025 | 11.40 | 11.47 | 11.37 | 11.47 | 11.47 | -2.09% | 2,928 |
| May 15, 2025 | 11.65 | 11.72 | 11.55 | 11.71 | 11.71 | -0.64% | 2,830 |
| May 14, 2025 | 11.87 | 11.89 | 11.79 | 11.79 | 11.79 | -1.46% | 2,081 |
| May 13, 2025 | 11.86 | 12.00 | 11.86 | 11.96 | 11.96 | 3.37% | 11,192 |
| May 12, 2025 | 11.64 | 11.66 | 11.52 | 11.57 | 11.57 | 3.03% | 6,432 |
| May 9, 2025 | 11.25 | 11.30 | 11.21 | 11.23 | 11.23 | 3.22% | 22,650 |
| May 8, 2025 | 10.93 | 10.97 | 10.88 | 10.88 | 10.88 | 1.30% | 5,709 |
| May 7, 2025 | 10.67 | 10.75 | 10.65 | 10.74 | 10.74 | 0.75% | 4,679 |
| May 6, 2025 | 10.61 | 10.69 | 10.61 | 10.66 | 10.66 | -2.02% | 5,082 |
| May 5, 2025 | 10.87 | 10.88 | 10.82 | 10.88 | 10.88 | 0.76% | 3,849 |
| May 2, 2025 | 10.80 | 10.90 | 10.76 | 10.80 | 10.80 | 2.89% | 5,334 |
| May 1, 2025 | 10.49 | 10.75 | 10.37 | 10.50 | 10.50 | 0.05% | 8,746 |
| Apr 30, 2025 | 10.11 | 10.63 | 10.06 | 10.49 | 10.49 | 1.55% | 7,593 |
| Apr 29, 2025 | 10.27 | 10.35 | 10.14 | 10.33 | 10.33 | -1.29% | 2,173 |
| Apr 28, 2025 | 10.52 | 10.52 | 10.38 | 10.47 | 10.47 | -0.48% | 5,736 |
| Apr 25, 2025 | 10.41 | 10.54 | 10.38 | 10.52 | 10.52 | 3.49% | 10,290 |
| Apr 24, 2025 | 9.84 | 10.16 | 9.84 | 10.16 | 10.16 | 0.79% | 15,666 |
| Apr 23, 2025 | 10.02 | 10.21 | 9.94 | 10.08 | 10.08 | 3.81% | 14,110 |
| Apr 22, 2025 | 9.50 | 9.74 | 9.50 | 9.71 | 9.71 | 6.00% | 19,206 |
| Apr 21, 2025 | 9.40 | 9.69 | 9.10 | 9.16 | 9.16 | -3.53% | 11,166 |
| Apr 17, 2025 | 9.39 | 9.55 | 9.36 | 9.50 | 9.50 | 1.61% | 8,554 |
| Apr 16, 2025 | 9.38 | 9.41 | 9.27 | 9.35 | 9.35 | -2.04% | 80,840 |
| Apr 15, 2025 | 9.61 | 9.61 | 9.40 | 9.54 | 9.54 | 2.47% | 15,270 |
| Apr 14, 2025 | 9.42 | 9.51 | 9.23 | 9.31 | 9.31 | 0.65% | 20,368 |
| Apr 11, 2025 | 8.97 | 9.31 | 8.93 | 9.25 | 9.25 | 2.78% | 38,061 |
| Apr 10, 2025 | 8.98 | 9.13 | 8.73 | 9.00 | 9.00 | -6.15% | 22,794 |
| Apr 9, 2025 | 8.05 | 9.62 | 8.05 | 9.59 | 9.59 | 23.58% | 80,801 |
| Apr 8, 2025 | 8.51 | 8.52 | 7.66 | 7.76 | 7.76 | -8.06% | 71,884 |
| Apr 7, 2025 | 8.11 | 8.68 | 8.11 | 8.44 | 8.44 | 0.72% | 70,244 |
| Apr 4, 2025 | 8.59 | 8.62 | 8.34 | 8.38 | 8.38 | -13.43% | 34,466 |
| Apr 3, 2025 | 9.86 | 9.93 | 9.68 | 9.68 | 9.68 | -4.16% | 9,262 |
| Apr 2, 2025 | 9.94 | 10.12 | 9.93 | 10.10 | 10.10 | -0.44% | 13,879 |
| Apr 1, 2025 | 10.24 | 10.25 | 10.09 | 10.15 | 10.15 | -2.92% | 9,512 |
| Mar 31, 2025 | 10.31 | 10.45 | 10.20 | 10.45 | 10.45 | -2.43% | 17,297 |
| Mar 28, 2025 | 10.74 | 10.78 | 10.64 | 10.71 | 10.71 | -3.25% | 7,841 |
| Mar 27, 2025 | 11.10 | 11.17 | 11.04 | 11.07 | 11.07 | -1.25% | 94,211 |
| Mar 26, 2025 | 11.42 | 11.47 | 11.17 | 11.21 | 11.21 | -2.78% | 11,836 |
| Mar 25, 2025 | 11.54 | 11.55 | 11.42 | 11.53 | 11.53 | -0.04% | 3,402 |
| Mar 24, 2025 | 11.60 | 11.63 | 11.50 | 11.54 | 11.54 | -0.94% | 36,480 |
| Mar 21, 2025 | 11.62 | 11.67 | 11.55 | 11.65 | 11.65 | -2.31% | 9,811 |
| Mar 20, 2025 | 11.90 | 11.99 | 11.86 | 11.92 | 11.92 | -6.14% | 62,531 |
| Mar 19, 2025 | 12.57 | 12.78 | 12.49 | 12.70 | 12.70 | - | 12,421 |
| Mar 18, 2025 | 12.66 | 12.70 | 12.46 | 12.70 | 12.70 | 0.87% | 22,594 |