KION GROUP AG (VIE:KGX)
Austria · Delayed Price · Currency is EUR 55.20
-0.85 (-1.52%)
At close: Oct 21, 2025
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 54.90 | 56.90 | 54.55 | 55.85 | 55.85 | 1.82% | 357 |
| Oct 22, 2025 | 55.00 | 55.45 | 54.65 | 54.85 | 54.85 | -0.63% | 3 |
| Oct 21, 2025 | 56.00 | 56.00 | 54.95 | 55.20 | 55.20 | -1.52% | 2 |
| Oct 20, 2025 | 55.85 | 56.05 | 55.45 | 56.05 | 56.05 | 2.09% | 5 |
| Oct 17, 2025 | 54.20 | 54.90 | 54.20 | 54.90 | 54.90 | -1.44% | - |
| Oct 16, 2025 | 53.60 | 55.70 | 53.10 | 55.70 | 55.70 | 2.48% | 18 |
| Oct 15, 2025 | 55.10 | 55.10 | 54.35 | 54.35 | 54.35 | 0.28% | - |
| Oct 14, 2025 | 55.00 | 55.05 | 54.05 | 54.20 | 54.20 | -2.87% | - |
| Oct 13, 2025 | 56.10 | 56.15 | 55.60 | 55.80 | 55.80 | 1.64% | - |
| Oct 10, 2025 | 57.45 | 57.45 | 54.90 | 54.90 | 54.90 | -4.52% | - |
| Oct 9, 2025 | 57.20 | 58.30 | 57.20 | 57.50 | 57.50 | 1.95% | - |
| Oct 8, 2025 | 56.50 | 56.80 | 56.40 | 56.40 | 56.40 | - | - |
| Oct 7, 2025 | 56.95 | 57.45 | 56.40 | 56.40 | 56.40 | -3.18% | - |
| Oct 6, 2025 | 58.15 | 58.25 | 57.65 | 58.25 | 58.25 | -0.17% | - |
| Oct 3, 2025 | 59.85 | 59.85 | 58.35 | 58.35 | 58.35 | -1.10% | - |
| Oct 2, 2025 | 59.60 | 60.20 | 58.20 | 59.00 | 59.00 | 0.77% | - |
| Oct 1, 2025 | 57.15 | 58.55 | 57.15 | 58.55 | 58.55 | 2.18% | - |
| Sep 30, 2025 | 56.50 | 57.50 | 56.50 | 57.30 | 57.30 | 1.33% | - |
| Sep 29, 2025 | 56.35 | 56.55 | 56.05 | 56.55 | 56.55 | - | - |
| Sep 26, 2025 | 55.70 | 56.55 | 55.70 | 56.55 | 56.55 | 2.63% | - |
| Sep 25, 2025 | 57.40 | 57.40 | 54.70 | 55.10 | 55.10 | -5.33% | 60 |
| Sep 24, 2025 | 58.85 | 59.05 | 58.20 | 58.20 | 58.20 | -2.18% | - |
| Sep 23, 2025 | 59.40 | 59.65 | 58.75 | 59.50 | 59.50 | 1.97% | - |
| Sep 22, 2025 | 58.20 | 58.45 | 58.05 | 58.35 | 58.35 | 0.86% | 60 |
| Sep 19, 2025 | 57.70 | 57.85 | 57.50 | 57.85 | 57.85 | 0.70% | - |
| Sep 18, 2025 | 56.85 | 57.45 | 56.50 | 57.45 | 57.45 | 2.04% | - |
| Sep 17, 2025 | 56.55 | 56.80 | 56.30 | 56.30 | 56.30 | 0.36% | - |
| Sep 16, 2025 | 57.45 | 57.60 | 56.10 | 56.10 | 56.10 | -2.69% | - |
| Sep 15, 2025 | 57.30 | 58.05 | 57.30 | 57.65 | 57.65 | 0.79% | - |
| Sep 12, 2025 | 57.65 | 57.65 | 56.75 | 57.20 | 57.20 | 0.09% | - |
| Sep 11, 2025 | 56.85 | 57.15 | 56.55 | 57.15 | 57.15 | 0.53% | - |
| Sep 10, 2025 | 57.10 | 57.15 | 56.85 | 56.85 | 56.85 | -0.96% | - |
| Sep 9, 2025 | 58.85 | 58.85 | 57.40 | 57.40 | 57.40 | -2.13% | - |
| Sep 8, 2025 | 58.60 | 58.65 | 58.35 | 58.65 | 58.65 | 1.82% | - |
| Sep 5, 2025 | 56.85 | 57.60 | 56.75 | 57.60 | 57.60 | 3.04% | - |
| Sep 4, 2025 | 56.05 | 56.25 | 55.75 | 55.90 | 55.90 | 1.54% | - |
| Sep 3, 2025 | 54.85 | 55.85 | 54.85 | 55.05 | 55.05 | 2.13% | - |
| Sep 2, 2025 | 56.90 | 56.90 | 53.90 | 53.90 | 53.90 | -5.52% | - |
| Sep 1, 2025 | 55.80 | 57.05 | 55.80 | 57.05 | 57.05 | 2.61% | - |
| Aug 29, 2025 | 56.60 | 56.60 | 55.60 | 55.60 | 55.60 | -1.77% | - |
| Aug 28, 2025 | 57.30 | 57.30 | 56.35 | 56.60 | 56.60 | 0.27% | 500 |
| Aug 27, 2025 | 57.50 | 57.50 | 56.05 | 56.45 | 56.45 | -1.66% | - |
| Aug 26, 2025 | 57.30 | 57.40 | 56.50 | 57.40 | 57.40 | -0.86% | - |
| Aug 25, 2025 | 59.15 | 59.15 | 57.90 | 57.90 | 57.90 | -0.52% | - |
| Aug 22, 2025 | 58.15 | 58.20 | 58.15 | 58.20 | 58.20 | 0.17% | - |
| Aug 21, 2025 | 59.45 | 59.45 | 58.10 | 58.10 | 58.10 | -2.11% | - |
| Aug 20, 2025 | 59.15 | 59.85 | 59.15 | 59.35 | 59.35 | -0.42% | - |
| Aug 19, 2025 | 58.95 | 59.60 | 58.95 | 59.60 | 59.60 | 1.62% | - |
| Aug 18, 2025 | 58.60 | 58.70 | 58.60 | 58.65 | 58.65 | -0.85% | - |
| Aug 15, 2025 | 59.65 | 59.65 | 59.15 | 59.15 | 59.15 | 0.34% | - |