KION GROUP AG (VIE:KGX)
Austria · Delayed Price · Currency is EUR 57.20
+0.05 (0.09%)
At close: Sep 12, 2025
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 57.65 | 57.65 | 56.75 | 57.20 | - | 0.09% | - |
| Sep 11, 2025 | 56.85 | 57.15 | 56.55 | 57.15 | - | 0.53% | - |
| Sep 10, 2025 | 57.10 | 57.15 | 56.85 | 56.85 | - | -0.96% | - |
| Sep 9, 2025 | 58.85 | 58.85 | 57.40 | 57.40 | - | -2.13% | - |
| Sep 8, 2025 | 58.60 | 58.65 | 58.35 | 58.65 | - | 1.82% | - |
| Sep 5, 2025 | 56.85 | 57.60 | 56.75 | 57.60 | - | 3.04% | - |
| Sep 4, 2025 | 56.05 | 56.25 | 55.75 | 55.90 | - | 1.54% | - |
| Sep 3, 2025 | 54.85 | 55.85 | 54.85 | 55.05 | - | 2.13% | - |
| Sep 2, 2025 | 56.90 | 56.90 | 53.90 | 53.90 | - | -5.52% | - |
| Sep 1, 2025 | 55.80 | 57.05 | 55.80 | 57.05 | - | 2.61% | - |
| Aug 29, 2025 | 56.60 | 56.60 | 55.60 | 55.60 | - | -1.77% | - |
| Aug 28, 2025 | 57.30 | 57.30 | 56.35 | 56.60 | - | 0.27% | 500 |
| Aug 27, 2025 | 57.50 | 57.50 | 56.05 | 56.45 | - | -1.66% | - |
| Aug 26, 2025 | 57.30 | 57.40 | 56.50 | 57.40 | - | -0.86% | - |
| Aug 25, 2025 | 59.15 | 59.15 | 57.90 | 57.90 | - | -0.52% | - |
| Aug 22, 2025 | 58.15 | 58.20 | 58.15 | 58.20 | - | 0.17% | - |
| Aug 21, 2025 | 59.45 | 59.45 | 58.10 | 58.10 | - | -2.11% | - |
| Aug 20, 2025 | 59.15 | 59.85 | 59.15 | 59.35 | - | -0.42% | - |
| Aug 19, 2025 | 58.95 | 59.60 | 58.95 | 59.60 | - | 1.62% | - |
| Aug 18, 2025 | 58.60 | 58.70 | 58.60 | 58.65 | - | -0.85% | - |
| Aug 15, 2025 | 59.65 | 59.65 | 59.15 | 59.15 | - | 0.34% | - |
| Aug 14, 2025 | 58.05 | 58.95 | 58.05 | 58.95 | - | 1.64% | - |
| Aug 13, 2025 | 58.40 | 58.40 | 58.00 | 58.00 | - | 0.61% | - |
| Aug 12, 2025 | 57.85 | 57.85 | 57.15 | 57.65 | - | 0.17% | - |
| Aug 11, 2025 | 57.85 | 58.05 | 57.55 | 57.55 | - | -1.12% | - |
| Aug 8, 2025 | 57.20 | 58.20 | 57.20 | 58.20 | - | 2.02% | - |
| Aug 7, 2025 | 55.80 | 57.55 | 55.80 | 57.05 | - | 3.73% | - |
| Aug 6, 2025 | 54.35 | 55.00 | 54.35 | 55.00 | - | 3.09% | - |
| Aug 5, 2025 | 53.00 | 53.35 | 52.90 | 53.35 | - | 1.23% | - |
| Aug 4, 2025 | 52.85 | 53.10 | 52.70 | 52.70 | - | 0.57% | - |
| Aug 1, 2025 | 53.25 | 53.25 | 52.20 | 52.40 | - | -2.42% | - |
| Jul 31, 2025 | 53.20 | 54.05 | 53.20 | 53.70 | - | 3.87% | - |
| Jul 30, 2025 | 52.50 | 52.50 | 51.20 | 51.70 | - | -0.58% | - |
| Jul 29, 2025 | 52.15 | 52.75 | 52.00 | 52.00 | - | -0.67% | - |
| Jul 28, 2025 | 53.75 | 53.75 | 52.35 | 52.35 | - | -0.95% | - |
| Jul 25, 2025 | 51.95 | 52.85 | 51.95 | 52.85 | - | 1.15% | - |
| Jul 24, 2025 | 53.35 | 53.35 | 52.25 | 52.25 | - | -0.95% | - |
| Jul 23, 2025 | 51.30 | 52.90 | 51.30 | 52.75 | - | 4.77% | - |
| Jul 22, 2025 | 51.15 | 51.15 | 50.35 | 50.35 | - | -2.52% | 18 |
| Jul 21, 2025 | 51.45 | 51.80 | 51.45 | 51.65 | - | 0.78% | - |
| Jul 18, 2025 | 51.05 | 51.45 | 51.05 | 51.25 | - | -0.58% | - |
| Jul 17, 2025 | 53.20 | 53.90 | 51.55 | 51.55 | - | -2.27% | - |
| Jul 16, 2025 | 52.15 | 52.75 | 52.15 | 52.75 | - | -1.22% | - |
| Jul 15, 2025 | 53.10 | 53.40 | 52.95 | 53.40 | - | 1.52% | - |
| Jul 14, 2025 | 52.80 | 52.80 | 52.30 | 52.60 | - | -2.23% | - |
| Jul 11, 2025 | 54.30 | 54.30 | 53.65 | 53.80 | - | -1.74% | - |
| Jul 10, 2025 | 52.60 | 55.15 | 52.60 | 54.75 | - | 2.91% | 1 |
| Jul 9, 2025 | 52.65 | 53.70 | 52.65 | 53.20 | - | -0.65% | - |
| Jul 8, 2025 | 52.50 | 53.55 | 52.50 | 53.55 | - | 2.10% | - |
| Jul 7, 2025 | 51.15 | 52.45 | 51.15 | 52.45 | - | 2.64% | - |