KION GROUP AG (KIGRY)
OTCMKTS · Delayed Price · Currency is USD
15.78
-0.47 (-2.88%)
Sep 2, 2025, 3:58 PM EDT
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.75 | 15.75 | 15.64 | 15.74 | - | -3.13% | 194 |
| 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 |
| Jul 24, 2025 | 15.35 | 15.36 | 15.26 | 15.28 | 15.28 | -3.41% | 8,242 |
| Jul 23, 2025 | 15.42 | 15.82 | 15.35 | 15.82 | 15.82 | 6.82% | 12,963 |
| Jul 22, 2025 | 14.74 | 14.81 | 14.72 | 14.81 | 14.81 | -0.74% | 4,942 |
| Jul 21, 2025 | 14.91 | 14.98 | 14.89 | 14.92 | 14.92 | 1.91% | 8,029 |
| Jul 18, 2025 | 14.86 | 14.86 | 14.59 | 14.64 | 14.64 | -0.75% | 13,458 |
| Jul 17, 2025 | 14.87 | 14.87 | 14.68 | 14.75 | 14.75 | -3.59% | 22,558 |
| Jul 16, 2025 | 15.14 | 15.30 | 15.14 | 15.30 | 15.30 | -0.13% | 7,580 |
| 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 |