KION GROUP AG (KIGRY)
OTCMKTS
· Delayed Price · Currency is USD
10.52
+0.09 (0.81%)
Apr 25, 2025, 4:00 PM EDT
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 12.38 | 12.63 | 12.38 | 12.59 | 12.59 | 2.61% | 17,561 |
| Mar 14, 2025 | 12.19 | 12.27 | 12.08 | 12.27 | 12.27 | 5.82% | 41,321 |
| Mar 13, 2025 | 11.50 | 11.68 | 11.50 | 11.60 | 11.60 | -2.07% | 6,190 |
| Mar 12, 2025 | 11.91 | 11.98 | 11.84 | 11.84 | 11.84 | 1.11% | 34,214 |
| Mar 11, 2025 | 11.52 | 11.73 | 11.23 | 11.71 | 11.71 | 1.56% | 11,680 |
| Mar 10, 2025 | 11.58 | 11.60 | 11.44 | 11.53 | 11.53 | -6.18% | 83,722 |
| Mar 7, 2025 | 12.07 | 12.31 | 12.04 | 12.29 | 12.29 | 0.66% | 21,360 |
| Mar 6, 2025 | 12.37 | 12.42 | 12.17 | 12.21 | 12.21 | 0.91% | 16,795 |
| Mar 5, 2025 | 11.82 | 12.14 | 11.76 | 12.10 | 12.10 | 18.40% | 123,608 |
| Mar 4, 2025 | 9.95 | 10.22 | 9.68 | 10.22 | 10.22 | 0.89% | 23,567 |
| Mar 3, 2025 | 10.56 | 10.56 | 10.13 | 10.13 | 10.13 | 1.20% | 10,478 |
| Feb 28, 2025 | 9.95 | 10.01 | 9.85 | 10.01 | 10.01 | -3.38% | 17,265 |
| Feb 27, 2025 | 10.69 | 10.69 | 10.36 | 10.36 | 10.36 | -0.29% | 19,593 |
| Feb 26, 2025 | 10.58 | 10.65 | 10.39 | 10.39 | 10.39 | 0.97% | 8,609 |
| Feb 25, 2025 | 10.44 | 10.47 | 10.26 | 10.29 | 10.29 | 0.64% | 14,244 |
| Feb 24, 2025 | 10.23 | 10.30 | 10.21 | 10.23 | 10.23 | 3.07% | 83,529 |
| Feb 21, 2025 | 10.11 | 10.11 | 9.92 | 9.92 | 9.92 | -1.44% | 5,080 |
| Feb 20, 2025 | 10.08 | 10.08 | 9.99 | 10.07 | 10.07 | -0.45% | 3,639 |
| Feb 19, 2025 | 9.99 | 10.13 | 9.99 | 10.11 | 10.11 | -2.22% | 5,235 |
| Feb 18, 2025 | 10.43 | 10.44 | 10.34 | 10.34 | 10.34 | 2.58% | 8,626 |
| Feb 14, 2025 | 10.25 | 10.26 | 10.08 | 10.08 | 10.08 | -0.86% | 21,987 |
| Feb 13, 2025 | 10.12 | 10.29 | 10.06 | 10.17 | 10.17 | 0.96% | 10,064 |