KION GROUP AG (KIGRY)
OTCMKTS
· Delayed Price · Currency is USD
12.19
+0.22 (1.84%)
Jun 23, 2025, 3:58 PM EDT
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 10.80 | 10.90 | 10.76 | 10.80 | 10.59 | 2.89% | 5,334 |
| May 1, 2025 | 10.49 | 10.75 | 10.37 | 10.50 | 10.29 | 0.05% | 8,746 |
| Apr 30, 2025 | 10.11 | 10.63 | 10.06 | 10.49 | 10.29 | 1.55% | 7,593 |
| Apr 29, 2025 | 10.27 | 10.35 | 10.14 | 10.33 | 10.13 | -1.29% | 2,173 |
| Apr 28, 2025 | 10.52 | 10.52 | 10.38 | 10.47 | 10.26 | -0.48% | 5,736 |
| Apr 25, 2025 | 10.41 | 10.54 | 10.38 | 10.52 | 10.31 | 3.49% | 10,290 |
| Apr 24, 2025 | 9.84 | 10.16 | 9.84 | 10.16 | 9.97 | 0.79% | 15,666 |
| Apr 23, 2025 | 10.02 | 10.21 | 9.94 | 10.08 | 9.89 | 3.81% | 14,110 |
| Apr 22, 2025 | 9.50 | 9.74 | 9.50 | 9.71 | 9.52 | 6.00% | 19,206 |
| Apr 21, 2025 | 9.40 | 9.69 | 9.10 | 9.16 | 8.98 | -3.53% | 11,166 |
| Apr 17, 2025 | 9.39 | 9.55 | 9.36 | 9.50 | 9.31 | 1.61% | 8,554 |
| Apr 16, 2025 | 9.38 | 9.41 | 9.27 | 9.35 | 9.17 | -2.04% | 80,840 |
| Apr 15, 2025 | 9.61 | 9.61 | 9.40 | 9.54 | 9.36 | 2.47% | 15,270 |
| Apr 14, 2025 | 9.42 | 9.51 | 9.23 | 9.31 | 9.13 | 0.65% | 20,368 |
| Apr 11, 2025 | 8.97 | 9.31 | 8.93 | 9.25 | 9.07 | 2.78% | 38,061 |
| Apr 10, 2025 | 8.98 | 9.13 | 8.73 | 9.00 | 8.83 | -6.15% | 22,794 |