KION GROUP AG (VIE:KGX)
Austria · Delayed Price · Currency is EUR 51.25
-2.10 (-3.94%)
Last updated: Mar 6, 2026, 1:00 PM CET
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.40 | 54.55 | 53.35 | 53.35 | 53.35 | -1.93% | 100 |
| Mar 4, 2026 | 52.95 | 54.50 | 52.95 | 54.40 | 54.40 | 4.72% | - |
| Mar 3, 2026 | 55.05 | 55.05 | 51.95 | 51.95 | 51.95 | -8.22% | - |
| Mar 2, 2026 | 56.30 | 57.75 | 56.30 | 56.60 | 56.60 | -2.75% | - |
| Feb 27, 2026 | 57.95 | 58.20 | 57.50 | 58.20 | 58.20 | 3.37% | - |
| Feb 26, 2026 | 60.35 | 60.35 | 56.30 | 56.30 | 56.30 | -10.28% | 444 |
| Feb 25, 2026 | 63.65 | 63.65 | 62.55 | 62.75 | 62.75 | -2.18% | - |
| Feb 24, 2026 | 64.75 | 64.75 | 64.00 | 64.15 | 64.15 | -0.54% | - |
| Feb 23, 2026 | 65.30 | 65.60 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Feb 20, 2026 | 65.35 | 66.00 | 65.35 | 66.00 | 66.00 | 1.23% | - |
| Feb 19, 2026 | 65.15 | 65.20 | 64.70 | 65.20 | 65.20 | -1.06% | - |
| Feb 18, 2026 | 64.90 | 65.90 | 64.90 | 65.90 | 65.90 | 1.54% | - |
| Feb 17, 2026 | 65.45 | 65.45 | 64.40 | 64.90 | 64.90 | -0.15% | - |
| Feb 16, 2026 | 65.00 | 65.00 | 64.80 | 65.00 | 65.00 | 1.72% | - |
| Feb 13, 2026 | 64.15 | 64.15 | 62.25 | 63.90 | 63.90 | -0.85% | - |
| Feb 12, 2026 | 64.70 | 67.40 | 64.45 | 64.45 | 64.45 | 1.82% | - |
| Feb 11, 2026 | 63.90 | 64.10 | 63.00 | 63.30 | 63.30 | -1.63% | - |
| Feb 10, 2026 | 62.85 | 64.35 | 62.85 | 64.35 | 64.35 | 2.96% | - |
| Feb 9, 2026 | 61.30 | 62.50 | 61.30 | 62.50 | 62.50 | 2.71% | - |
| Feb 6, 2026 | 60.80 | 61.50 | 60.80 | 60.85 | 60.85 | 0.41% | - |
| Feb 5, 2026 | 59.65 | 60.60 | 59.65 | 60.60 | 60.60 | 1.59% | - |
| Feb 4, 2026 | 59.50 | 60.05 | 59.50 | 59.65 | 59.65 | -0.08% | - |
| Feb 3, 2026 | 59.90 | 60.05 | 59.65 | 59.70 | 59.70 | 0.17% | - |
| Feb 2, 2026 | 58.35 | 59.60 | 58.35 | 59.60 | 59.60 | 0.51% | - |
| Jan 30, 2026 | 59.00 | 60.20 | 59.00 | 59.30 | 59.30 | -1.33% | - |
| Jan 29, 2026 | 63.40 | 63.40 | 60.10 | 60.10 | 60.10 | -4.53% | - |
| Jan 28, 2026 | 62.55 | 63.35 | 62.55 | 62.95 | 62.95 | 0.48% | - |
| Jan 27, 2026 | 62.80 | 62.85 | 62.40 | 62.65 | 62.65 | -1.26% | - |
| Jan 26, 2026 | 63.55 | 63.55 | 62.85 | 63.45 | 63.45 | -2.83% | - |
| Jan 23, 2026 | 65.25 | 65.60 | 65.20 | 65.30 | 65.30 | -0.46% | - |
| Jan 22, 2026 | 64.75 | 65.60 | 64.65 | 65.60 | 65.60 | 2.90% | - |
| Jan 21, 2026 | 62.60 | 63.75 | 62.35 | 63.75 | 63.75 | 1.67% | - |
| Jan 20, 2026 | 61.80 | 62.95 | 61.80 | 62.70 | 62.70 | -0.63% | - |
| Jan 19, 2026 | 62.50 | 63.10 | 61.50 | 63.10 | 63.10 | -1.33% | - |
| Jan 16, 2026 | 65.00 | 65.00 | 63.95 | 63.95 | 63.95 | -0.70% | - |
| Jan 15, 2026 | 64.35 | 64.70 | 64.30 | 64.40 | 64.40 | 1.02% | - |
| Jan 14, 2026 | 64.90 | 64.90 | 63.30 | 63.75 | 63.75 | -1.39% | 1 |
| Jan 13, 2026 | 65.20 | 65.20 | 64.25 | 64.65 | 64.65 | -0.77% | 1 |
| Jan 12, 2026 | 67.75 | 67.75 | 65.15 | 65.15 | 65.15 | -4.05% | 1 |
| Jan 9, 2026 | 69.00 | 69.00 | 67.50 | 67.90 | 67.90 | -1.52% | 1 |
| Jan 8, 2026 | 69.75 | 69.80 | 68.95 | 68.95 | 68.95 | -1.08% | 1 |
| Jan 7, 2026 | 69.90 | 70.15 | 69.35 | 69.70 | 69.70 | -0.29% | 1 |
| Jan 6, 2026 | 70.40 | 70.40 | 69.10 | 69.90 | 69.90 | -0.21% | 1 |
| Jan 5, 2026 | 70.00 | 70.05 | 68.55 | 70.05 | 70.05 | 0.65% | 1 |
| Jan 2, 2026 | 67.65 | 69.60 | 67.65 | 69.60 | 69.60 | 2.35% | 1 |
| Dec 30, 2025 | 67.45 | 68.00 | 67.45 | 68.00 | 68.00 | 0.44% | - |
| Dec 29, 2025 | 67.05 | 67.70 | 67.00 | 67.70 | 67.70 | 0.97% | - |
| Dec 23, 2025 | 66.95 | 67.30 | 66.65 | 67.05 | 67.05 | -0.15% | - |
| Dec 22, 2025 | 66.75 | 67.15 | 66.70 | 67.15 | 67.15 | 1.44% | 49 |
| Dec 19, 2025 | 66.25 | 66.50 | 65.80 | 66.20 | 66.20 | -0.08% | 1 |