Kinder Morgan

KMI
🏛️ germany →
23.91
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 25.86 25.86 25.86 25.86 0.0M
2024-12-27 25.88 26.02 25.79 26.00 0.0M
2024-12-23 25.64 25.91 25.60 25.91 0.0M
2024-12-20 24.95 25.78 24.95 25.78 0.0M
2024-12-19 24.70 25.41 24.57 25.41 0.0M
2024-12-18 25.16 25.36 24.89 24.89 0.0M
2024-12-17 25.00 25.35 25.00 25.35 0.0M
2024-12-16 25.47 25.47 25.10 25.19 0.0M
2024-12-13 25.46 25.63 25.46 25.56 0.0M
2024-12-12 25.25 25.65 25.24 25.65 0.0M
2024-12-11 25.24 25.74 25.24 25.74 0.0M
2024-12-10 25.90 25.90 25.47 25.47 0.0M
2024-12-09 26.01 26.79 25.63 25.65 0.0M
2024-12-06 26.13 26.23 26.13 26.23 0.0M
2024-12-05 25.73 26.51 25.73 26.51 0.0M
2024-12-04 25.93 25.95 25.82 25.95 0.0M
2024-12-03 25.87 26.14 25.87 26.14 0.0M
2024-12-02 26.51 26.51 26.03 26.03 0.0M
2024-11-29 26.39 26.78 26.39 26.49 0.0M
2024-11-28 26.38 26.45 26.36 26.45 0.0M
2024-11-27 26.43 26.89 26.43 26.58 0.0M
2024-11-26 26.91 26.91 26.24 26.75 0.0M
2024-11-25 27.12 27.70 26.83 26.83 0.0M
2024-11-22 26.94 27.70 26.94 27.42 0.0M
2024-11-21 26.27 27.24 26.27 27.24 0.0M
2024-11-20 26.38 26.94 26.38 26.47 0.0M
2024-11-19 26.57 26.57 26.47 26.47 0.0M
2024-11-18 25.55 26.28 25.55 26.27 0.0M
2024-11-15 24.93 25.85 24.93 25.85 0.0M
2024-11-14 25.13 25.70 25.13 25.37 0.0M
2024-11-13 25.82 26.08 25.33 25.33 0.0M
2024-11-12 25.89 26.05 25.63 25.63 0.0M
2024-11-11 25.17 25.52 25.17 25.44 0.0M
2024-11-08 24.26 25.09 24.24 25.06 0.0M
2024-11-07 23.70 24.49 23.70 24.42 0.0M
2024-11-06 22.70 24.61 22.70 24.61 0.0M
2024-11-05 22.25 22.25 22.25 22.25 0.0M
2024-11-04 22.40 22.42 22.40 22.42 0.0M
2024-11-01 22.33 22.33 22.11 22.11 0.0M
2024-10-31 22.28 22.49 22.28 22.46 0.0M
2024-10-30 22.70 22.83 22.49 22.83 0.0M
2024-10-29 22.70 22.71 22.70 22.71 0.0M
2024-10-28 23.00 23.00 22.90 22.90 0.0M
2024-10-25 22.78 22.78 22.78 22.78 0.0M
2024-10-24 22.66 23.11 22.66 23.11 0.0M
2024-10-23 22.61 22.89 22.61 22.89 0.0M
2024-10-22 22.52 22.96 22.44 22.96 0.0M
2024-10-21 23.10 23.10 22.81 22.81 0.0M
2024-10-18 23.04 23.06 22.57 22.57 0.0M
2024-10-17 22.28 23.39 22.28 23.11 0.0M
2024-10-16 23.00 23.09 22.88 22.91 0.0M
2024-10-15 22.50 22.70 22.50 22.69 0.0M
2024-10-14 22.70 22.98 22.29 22.66 0.0M
2024-10-11 21.39 22.28 21.39 22.28 0.0M
2024-10-10 21.20 21.78 21.20 21.68 0.0M
2024-10-09 20.96 21.45 20.96 21.45 0.0M
2024-10-08 21.74 21.74 21.12 21.22 0.0M
2024-10-07 21.20 21.66 21.20 21.48 0.0M
2024-10-04 20.95 21.47 20.95 21.47 0.0M
2024-10-03 20.40 21.01 20.40 21.01 0.0M
2024-10-02 20.13 20.72 20.13 20.72 0.0M
2024-10-01 19.57 19.57 19.57 19.57 0.0M
2024-09-30 19.75 19.75 19.75 19.75 0.0M
2024-09-27 19.23 19.50 19.23 19.50 0.0M
2024-09-26 19.66 19.69 19.33 19.33 0.0M
2024-09-25 19.53 19.76 19.53 19.76 0.0M
2024-09-24 19.71 19.93 19.71 19.85 0.0M
2024-09-23 19.27 19.78 19.27 19.63 0.0M
2024-09-20 19.06 19.50 19.06 19.50 0.0M
2024-09-19 19.33 19.37 19.33 19.37 0.0M
2024-09-18 19.18 19.18 19.18 19.18 0.0M
2024-09-17 19.25 19.36 19.25 19.36 0.0M
2024-09-16 18.91 19.28 18.91 19.26 0.0M
2024-09-13 18.68 19.10 18.68 19.01 0.0M
2024-09-12 18.73 18.73 18.73 18.73 0.0M
2024-09-11 18.79 19.20 18.79 18.80 0.0M
2024-09-10 18.91 19.31 18.91 19.07 0.0M
2024-09-09 18.99 18.99 18.99 18.99 0.0M
2024-09-06 19.01 19.01 18.94 18.94 0.0M
2024-09-05 19.07 19.28 19.07 19.28 0.0M
2024-09-04 19.19 19.19 19.18 19.18 0.0M
2024-09-03 19.30 19.40 19.19 19.40 0.0M
2024-09-02 19.20 19.20 19.20 19.20 0.0M
2024-08-30 19.20 19.42 19.20 19.42 0.0M
2024-08-29 19.05 19.60 19.05 19.28 0.0M
2024-08-28 18.94 19.26 18.94 19.11 0.0M
2024-08-27 18.96 19.13 18.96 19.05 0.0M
2024-08-26 18.76 18.76 18.76 18.76 0.0M
2024-08-23 18.70 19.05 18.70 19.05 0.0M
2024-08-22 18.70 18.96 18.70 18.82 0.0M
2024-08-21 18.80 18.80 18.74 18.74 0.0M
2024-08-20 19.07 19.19 18.86 18.86 0.0M
2024-08-19 18.83 19.30 18.83 19.20 0.0M
2024-08-16 19.00 19.07 19.00 19.07 0.0M
2024-08-15 19.00 19.12 19.00 19.12 0.0M
2024-08-14 18.81 18.98 18.81 18.98 0.0M
2024-08-13 18.95 18.95 18.94 18.94 0.0M
2024-08-12 19.00 19.49 18.99 18.99 0.0M
2024-08-09 19.11 19.50 19.11 19.24 0.0M
2024-08-08 18.77 19.35 18.77 19.35 0.0M
2024-08-07 18.83 19.40 18.83 19.09 0.0M
2024-08-06 18.39 18.97 18.39 18.97 0.0M
2024-08-05 18.23 18.50 18.05 18.31 0.0M
2024-08-02 19.31 19.55 18.83 18.85 0.0M
2024-08-01 19.34 19.83 19.34 19.46 0.0M
2024-07-31 19.63 19.91 19.48 19.48 0.0M
2024-07-30 19.60 20.07 19.60 20.07 0.0M
2024-07-29 19.53 20.01 19.53 19.64 0.0M
2024-07-26 19.28 19.77 19.28 19.77 0.0M
2024-07-25 19.15 19.44 19.15 19.44 0.0M
2024-07-24 19.65 19.65 19.39 19.39 0.0M
2024-07-23 20.28 20.40 19.83 19.83 0.0M
2024-07-22 19.39 20.00 19.39 20.00 0.0M
2024-07-19 19.60 19.60 19.14 19.14 0.0M
2024-07-18 18.10 19.30 18.10 19.30 0.0M
2024-07-17 18.45 18.71 18.45 18.71 0.0M
2024-07-16 18.31 18.80 18.31 18.50 0.0M
2024-07-15 18.35 18.35 18.35 18.35 0.0M
2024-07-12 18.80 18.90 18.38 18.45 0.0M
2024-07-11 18.30 18.50 18.30 18.50 0.0M
2024-07-10 18.21 18.48 18.21 18.48 0.0M
2024-07-09 18.20 18.62 18.20 18.45 0.0M
2024-07-08 18.55 18.55 18.55 18.55 0.0M
2024-07-05 18.35 18.35 18.26 18.26 0.0M
2024-07-04 18.28 18.80 18.28 18.40 0.0M
2024-07-03 18.09 18.46 17.85 18.46 0.0M
2024-07-02 18.20 18.26 18.20 18.25 0.0M
2024-07-01 18.75 18.75 18.40 18.40 0.0M
2024-06-28 18.20 18.60 18.20 18.47 0.0M
2024-06-27 18.20 18.33 18.20 18.33 0.0M
2024-06-26 18.55 18.81 18.42 18.42 0.0M
2024-06-25 18.53 18.70 18.53 18.70 0.0M
2024-06-24 18.20 18.71 18.20 18.71 0.0M
2024-06-21 18.25 18.31 18.25 18.31 0.0M
2024-06-20 18.17 18.43 18.17 18.43 0.0M
2024-06-19 18.14 18.58 18.11 18.34 0.0M
2024-06-18 18.20 18.34 18.09 18.34 0.0M
2024-06-17 18.26 18.50 18.26 18.30 0.0M
2024-06-14 18.22 18.40 18.22 18.26 0.0M
2024-06-13 18.20 18.60 18.20 18.35 0.0M
2024-06-12 18.60 18.60 18.21 18.34 0.0M
2024-06-11 18.20 18.40 18.20 18.40 0.0M
2024-06-10 18.20 18.20 18.20 18.20 0.0M
2024-06-07 18.30 18.30 18.15 18.15 0.0M
2024-06-06 17.92 18.14 17.91 18.14 0.0M
2024-06-05 17.89 18.30 17.89 18.08 0.0M
2024-06-04 17.60 18.18 17.60 18.00 0.0M
2024-06-03 17.95 17.95 17.82 17.82 0.0M
2024-05-31 17.30 17.86 17.30 17.86 0.0M
2024-05-30 17.30 17.43 17.30 17.43 0.0M
2024-05-29 17.32 17.80 17.32 17.43 0.0M
2024-05-28 17.69 17.69 17.54 17.54 0.0M
2024-05-27 17.37 17.99 17.37 17.62 0.0M
2024-05-24 17.52 17.53 17.52 17.53 0.0M
2024-05-23 17.68 17.68 17.59 17.59 0.0M
2024-05-22 18.00 18.00 17.79 17.79 0.0M
2024-05-21 18.00 18.45 18.00 18.13 0.0M
2024-05-20 17.89 18.21 17.89 18.21 0.0M
2024-05-17 17.81 18.30 17.81 18.30 0.0M
2024-05-16 17.81 18.17 17.81 18.00 0.0M
2024-05-15 17.81 18.00 17.81 18.00 0.0M
2024-05-14 17.52 17.87 17.52 17.87 0.0M
2024-05-13 17.99 17.99 17.52 17.79 0.0M
2024-05-10 17.44 17.98 17.44 17.64 0.0M
2024-05-09 17.27 17.50 17.27 17.50 0.0M
2024-05-08 17.55 17.55 17.40 17.44 0.0M
2024-05-07 17.50 17.50 17.35 17.40 0.0M
2024-05-06 17.50 17.63 17.07 17.48 0.0M
2024-05-03 17.12 17.22 17.12 17.18 0.0M
2024-05-02 16.80 17.00 16.80 17.00 0.0M
2024-04-30 17.12 17.27 17.09 17.17 0.0M
2024-04-29 16.99 17.24 16.97 17.24 0.0M
2024-04-26 17.39 17.49 17.39 17.42 0.0M
2024-04-25 17.23 17.52 17.23 17.48 0.0M
2024-04-24 17.34 17.52 17.34 17.52 0.0M
2024-04-23 17.35 17.67 17.35 17.49 0.0M
2024-04-22 17.50 17.94 17.50 17.63 0.0M
2024-04-19 16.80 17.61 16.80 17.61 0.0M
2024-04-18 16.66 17.17 16.66 17.17 0.0M
2024-04-17 16.44 16.83 16.44 16.63 0.0M
2024-04-16 16.70 16.70 16.62 16.62 0.0M
2024-04-15 17.38 17.38 16.90 17.11 0.0M
2024-04-12 17.00 17.00 17.00 17.00 0.0M
2024-04-11 16.99 17.21 16.99 17.01 0.0M
2024-04-10 16.85 16.99 16.85 16.99 0.0M
2024-04-09 16.73 16.95 16.73 16.95 0.0M
2024-04-08 16.87 17.06 16.87 17.06 0.0M
2024-04-05 16.81 16.99 16.81 16.99 0.0M
2024-04-04 16.92 16.94 16.88 16.94 0.0M
2024-04-03 16.83 17.15 16.83 17.07 0.0M
2024-04-02 16.86 17.21 16.86 17.04 0.0M
2024-03-28 16.57 17.04 16.57 16.94 0.0M
2024-03-27 16.36 16.72 16.36 16.72 0.0M
2024-03-26 16.42 16.49 16.42 16.49 0.0M
2024-03-25 16.38 16.52 16.38 16.52 0.0M
2024-03-22 16.48 16.68 16.48 16.65 0.0M
2024-03-21 16.35 16.70 16.31 16.62 0.0M
2024-03-20 16.26 16.46 16.26 16.46 0.0M
2024-03-19 16.03 16.44 16.03 16.44 0.0M
2024-03-18 15.91 16.11 15.91 16.11 0.0M
2024-03-15 15.94 16.11 15.94 16.11 0.0M
2024-03-14 16.19 16.19 16.02 16.08 0.0M
2024-03-13 16.21 16.29 16.21 16.29 0.0M
2024-03-12 16.19 16.37 16.19 16.36 0.0M
2024-03-11 16.02 16.40 16.02 16.40 0.0M
2024-03-08 16.11 16.24 16.11 16.24 0.0M
2024-03-07 16.07 16.36 16.07 16.26 0.0M
2024-03-06 16.05 16.33 16.05 16.33 0.0M
2024-03-05 15.93 16.46 15.93 16.26 0.0M
2024-03-04 15.89 15.89 15.89 15.89 0.0M
2024-03-01 15.89 16.29 15.89 16.06 0.0M
2024-02-29 15.60 16.05 15.60 16.05 0.0M
2024-02-28 15.63 16.05 15.63 15.74 0.0M
2024-02-27 15.60 15.98 15.60 15.75 0.0M
2024-02-26 15.70 15.85 15.70 15.85 0.0M
2024-02-23 15.72 16.10 15.72 15.90 0.0M
2024-02-22 15.91 15.91 15.85 15.85 0.0M
2024-02-21 15.80 16.02 15.80 16.02 0.0M
2024-02-20 15.66 15.70 15.66 15.70 0.0M
2024-02-19 15.54 15.76 15.54 15.76 0.0M
2024-02-16 15.53 15.85 15.53 15.85 0.0M
2024-02-15 15.35 15.80 15.35 15.69 0.0M
2024-02-14 15.35 15.35 15.35 15.35 0.0M
2024-02-13 15.35 15.40 15.35 15.40 0.0M
2024-02-12 15.36 15.52 15.36 15.52 0.0M
2024-02-09 15.35 15.67 15.35 15.35 0.0M
2024-02-08 15.35 15.50 15.35 15.40 0.0M
2024-02-07 15.40 15.40 15.38 15.39 0.0M
2024-02-06 15.35 15.46 15.35 15.42 0.0M
2024-02-05 15.48 15.60 15.48 15.55 0.0M
2024-02-02 15.52 15.88 15.52 15.71 0.0M
2024-02-01 15.52 15.72 15.52 15.57 0.0M
2024-01-31 15.72 15.97 15.64 15.64 0.0M
2024-01-30 15.69 15.80 15.69 15.80 0.0M
2024-01-29 15.87 16.10 15.87 15.96 0.0M
2024-01-26 16.09 16.11 16.05 16.05 0.0M
2024-01-25 15.79 15.79 15.70 15.78 0.0M
2024-01-24 15.56 15.56 15.49 15.49 0.0M
2024-01-23 15.56 15.81 15.56 15.72 0.0M
2024-01-22 15.57 15.57 15.57 15.57 0.0M
2024-01-19 15.72 15.74 15.72 15.74 0.0M
2024-01-18 16.12 16.12 15.91 15.91 0.0M
2024-01-17 16.10 16.10 16.05 16.05 0.0M
2024-01-16 16.13 16.46 16.13 16.33 0.0M
2024-01-15 16.44 16.44 16.44 16.44 0.0M
2024-01-12 16.10 16.48 16.10 16.33 0.0M
2024-01-11 16.19 16.19 16.15 16.15 0.0M
2024-01-10 16.24 16.31 16.24 16.31 0.0M
2024-01-09 16.27 16.47 16.27 16.47 0.0M
2024-01-08 16.32 16.32 16.32 16.32 0.0M
2024-01-05 16.29 16.61 16.29 16.41 0.0M
2024-01-04 16.34 16.34 16.34 16.34 0.0M
2024-01-03 16.08 16.49 16.08 16.49 0.0M
2024-01-02 15.81 16.29 15.81 16.18 0.0M