Kion Group AG

KGX
🏛️ germany →
56.95
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 31.69 32.24 31.51 31.86 0.1M
2024-12-27 31.37 31.95 31.37 31.95 0.1M
2024-12-23 31.14 31.48 30.98 31.48 0.2M
2024-12-20 30.61 31.36 30.36 31.20 0.4M
2024-12-19 31.18 31.45 30.95 31.02 0.2M
2024-12-18 32.15 32.19 31.66 31.93 0.2M
2024-12-17 32.23 33.00 32.23 32.32 0.2M
2024-12-16 33.04 33.28 32.14 32.62 0.2M
2024-12-13 33.70 34.15 33.26 33.26 0.1M
2024-12-12 35.29 35.60 33.83 33.83 0.3M
2024-12-11 35.15 35.57 34.96 35.50 0.2M
2024-12-10 35.71 36.03 35.40 35.40 0.2M
2024-12-09 35.70 36.49 35.56 36.13 0.2M
2024-12-06 34.43 35.72 34.43 35.44 0.3M
2024-12-05 34.68 34.93 34.22 34.50 0.5M
2024-12-04 33.85 34.80 33.85 34.73 0.2M
2024-12-03 33.82 34.04 33.47 33.73 0.2M
2024-12-02 33.50 34.00 33.46 33.94 0.1M
2024-11-29 33.60 34.16 33.30 33.77 0.3M
2024-11-28 32.89 33.14 32.65 32.65 0.1M
2024-11-27 32.98 32.98 32.40 32.61 0.1M
2024-11-26 33.02 33.81 32.53 33.22 0.2M
2024-11-25 32.88 33.33 32.79 33.28 0.3M
2024-11-22 32.33 32.89 31.98 32.50 0.2M
2024-11-21 32.85 32.95 31.80 32.20 0.2M
2024-11-20 33.88 34.05 32.75 32.75 0.1M
2024-11-19 34.32 34.39 32.79 33.32 0.2M
2024-11-18 34.98 35.04 34.07 34.35 0.1M
2024-11-15 34.69 35.16 34.47 34.83 0.2M
2024-11-14 35.19 35.42 34.27 35.14 0.2M
2024-11-13 35.04 35.51 34.72 35.06 0.2M
2024-11-12 36.31 36.39 35.25 35.40 0.2M
2024-11-11 36.68 37.30 36.65 36.90 0.1M
2024-11-08 37.20 37.25 35.98 36.30 0.2M
2024-11-07 35.67 37.36 35.67 37.18 0.2M
2024-11-06 36.04 37.34 35.56 35.57 0.3M
2024-11-05 35.34 35.52 34.55 35.44 0.2M
2024-11-04 36.24 36.60 35.20 35.37 0.3M
2024-11-01 35.70 36.56 35.70 36.42 0.2M
2024-10-31 36.80 36.91 35.60 35.64 0.3M
2024-10-30 37.50 38.76 36.85 37.25 0.3M
2024-10-29 36.20 36.22 35.24 35.24 0.3M
2024-10-28 36.75 36.85 35.82 36.00 0.2M
2024-10-25 35.15 36.70 35.05 36.63 0.2M
2024-10-24 34.87 36.16 34.87 35.34 0.2M
2024-10-23 35.35 35.80 34.68 34.68 0.1M
2024-10-22 35.00 35.62 34.56 35.39 0.2M
2024-10-21 35.93 36.31 35.20 35.20 0.1M
2024-10-18 35.58 36.62 35.55 36.04 0.1M
2024-10-17 35.54 36.02 35.28 35.39 0.1M
2024-10-16 35.19 35.78 35.10 35.44 0.1M
2024-10-15 35.88 36.02 35.30 35.62 0.2M
2024-10-14 35.75 35.87 35.30 35.81 0.1M
2024-10-11 35.67 35.99 35.50 35.75 0.1M
2024-10-10 35.41 35.66 35.02 35.66 0.2M
2024-10-09 35.23 36.29 35.10 36.09 0.1M
2024-10-08 36.01 36.24 35.20 35.24 0.2M
2024-10-07 36.55 36.97 36.18 36.67 0.2M
2024-10-04 34.20 36.88 34.20 36.28 0.3M
2024-10-03 34.70 35.04 34.21 34.37 0.2M
2024-10-02 33.40 34.93 33.40 34.93 0.3M
2024-10-01 35.34 35.74 34.56 34.84 0.2M
2024-09-30 36.53 36.76 35.31 35.31 0.3M
2024-09-27 35.14 36.99 34.93 36.94 0.3M
2024-09-26 35.00 35.61 34.76 34.96 0.2M
2024-09-25 33.67 34.22 33.58 34.11 0.1M
2024-09-24 34.26 35.03 33.47 33.89 0.1M
2024-09-23 33.43 33.92 33.14 33.44 0.1M
2024-09-20 34.41 34.42 33.42 33.63 0.4M
2024-09-19 33.46 35.02 33.46 34.78 0.2M
2024-09-18 32.92 33.39 32.60 32.74 0.2M
2024-09-17 32.08 33.05 32.05 32.86 0.1M
2024-09-16 32.11 32.44 31.85 31.97 0.0M
2024-09-13 31.48 32.39 31.48 32.19 0.1M
2024-09-12 31.75 32.18 31.05 31.45 0.3M
2024-09-11 32.22 32.22 30.90 31.11 0.3M
2024-09-10 31.11 31.30 30.45 30.64 0.2M
2024-09-09 31.39 31.86 30.99 31.25 0.3M
2024-09-06 33.72 33.76 32.26 32.26 0.2M
2024-09-05 33.75 34.19 33.54 33.84 0.1M
2024-09-04 33.88 34.46 33.70 34.01 0.1M
2024-09-03 35.21 35.63 34.57 34.57 0.2M
2024-09-02 35.12 35.23 34.45 35.09 0.1M
2024-08-30 34.61 35.21 34.54 35.05 0.1M
2024-08-29 34.66 35.10 34.45 34.76 0.2M
2024-08-28 35.18 35.23 34.42 34.75 0.1M
2024-08-27 35.19 35.50 35.01 35.15 0.1M
2024-08-26 35.41 35.53 35.23 35.31 0.1M
2024-08-23 34.83 35.69 34.83 35.57 0.1M
2024-08-22 34.90 35.37 34.76 34.90 0.1M
2024-08-21 34.65 35.39 34.65 35.12 0.1M
2024-08-20 34.98 35.39 34.64 34.64 0.1M
2024-08-19 34.56 35.00 34.56 34.92 0.1M
2024-08-16 35.28 35.42 34.61 34.64 0.1M
2024-08-15 34.79 35.29 34.32 35.10 0.1M
2024-08-14 34.50 34.80 34.17 34.63 0.2M
2024-08-13 33.90 34.36 33.42 34.36 0.4M
2024-08-12 33.18 33.90 33.11 33.70 0.3M
2024-08-09 32.89 33.98 32.89 33.01 0.3M
2024-08-08 32.63 33.31 32.47 32.67 0.4M
2024-08-07 32.65 33.70 32.38 33.01 0.4M
2024-08-06 32.48 32.65 32.02 32.38 0.6M
2024-08-05 31.00 32.21 30.30 31.98 0.4M
2024-08-02 33.49 33.50 32.00 32.18 0.5M
2024-08-01 36.16 36.44 34.26 34.26 0.5M
2024-07-31 37.60 39.10 36.62 36.62 0.5M
2024-07-30 38.23 39.31 38.07 39.20 0.2M
2024-07-29 38.65 38.67 37.54 38.15 0.2M
2024-07-26 38.48 38.56 38.00 38.31 0.2M
2024-07-25 38.55 38.82 37.92 38.48 0.1M
2024-07-24 39.94 40.65 39.09 39.26 0.2M
2024-07-23 39.80 40.40 39.60 40.27 0.2M
2024-07-22 39.13 40.32 39.13 39.61 0.2M
2024-07-19 38.90 39.30 38.37 38.93 0.2M
2024-07-18 38.79 39.71 38.60 39.07 0.2M
2024-07-17 39.45 39.45 38.60 38.65 0.2M
2024-07-16 39.49 39.73 38.79 39.73 0.2M
2024-07-15 40.44 40.45 39.62 39.84 0.1M
2024-07-12 39.80 41.08 39.57 40.60 0.2M
2024-07-11 38.75 40.07 37.94 39.83 0.3M
2024-07-10 38.38 39.33 37.00 38.26 0.5M
2024-07-09 39.31 39.31 37.90 38.28 0.2M
2024-07-08 39.59 39.87 39.35 39.50 0.1M
2024-07-05 39.62 40.18 39.46 39.75 0.1M
2024-07-04 39.50 39.99 39.28 39.60 0.1M
2024-07-03 39.24 39.61 38.78 39.32 0.2M
2024-07-02 38.91 39.25 38.13 38.85 0.2M
2024-07-01 39.50 39.91 38.96 39.18 0.2M
2024-06-28 39.16 39.81 38.96 39.09 0.2M
2024-06-27 38.80 39.69 38.34 39.19 0.2M
2024-06-26 38.00 39.31 37.61 38.91 0.5M
2024-06-25 38.75 38.77 37.39 37.98 0.3M
2024-06-24 38.83 39.45 38.25 39.06 0.2M
2024-06-21 41.63 41.63 38.06 38.93 1.2M
2024-06-20 41.69 42.76 41.51 42.15 0.2M
2024-06-19 41.57 41.70 40.69 41.70 0.3M
2024-06-18 40.59 41.03 40.10 40.67 0.2M
2024-06-17 40.10 40.86 39.95 40.31 0.2M
2024-06-14 41.08 41.10 39.51 39.96 0.3M
2024-06-13 41.86 41.98 40.98 41.21 0.2M
2024-06-12 41.09 41.96 40.98 41.96 0.3M
2024-06-11 41.17 41.69 40.63 41.05 0.3M
2024-06-10 40.86 41.50 40.26 41.07 0.2M
2024-06-07 41.51 41.86 40.70 41.29 0.2M
2024-06-06 42.66 42.73 41.28 41.58 0.2M
2024-06-05 42.02 42.61 41.71 42.41 0.2M
2024-06-04 42.94 42.97 42.05 42.56 0.2M
2024-06-03 43.63 44.00 42.77 43.02 0.1M
2024-05-31 43.05 43.55 42.70 43.06 0.2M
2024-05-30 43.10 43.70 42.60 43.28 0.2M
2024-05-29 45.87 45.87 44.19 44.38 0.2M
2024-05-28 46.30 46.70 45.76 46.22 0.1M
2024-05-27 45.62 46.32 45.40 46.32 0.1M
2024-05-24 45.70 46.45 45.23 45.43 0.2M
2024-05-23 44.74 47.23 44.59 46.25 0.3M
2024-05-22 45.27 45.27 44.11 44.62 0.1M
2024-05-21 45.27 45.41 44.49 45.23 0.2M
2024-05-20 45.17 45.79 45.15 45.47 0.1M
2024-05-17 45.42 45.58 44.76 45.04 0.2M
2024-05-16 46.73 47.18 45.31 45.62 0.2M
2024-05-15 45.86 46.85 45.57 46.57 0.2M
2024-05-14 45.78 46.30 45.55 45.60 0.2M
2024-05-13 46.00 46.03 45.12 45.85 0.2M
2024-05-10 45.16 46.13 45.00 46.01 0.3M
2024-05-09 44.61 45.28 44.61 44.96 0.1M
2024-05-08 44.58 45.49 44.27 44.67 0.2M
2024-05-07 44.52 44.84 44.06 44.54 0.2M
2024-05-06 43.19 44.54 43.12 44.46 0.1M
2024-05-03 42.80 43.66 42.63 42.98 0.7M
2024-05-02 42.99 43.20 42.34 42.50 0.4M
2024-04-30 44.12 44.20 43.31 43.38 0.3M
2024-04-29 44.11 44.55 43.42 44.26 0.3M
2024-04-26 44.57 44.92 43.62 43.81 0.3M
2024-04-25 45.99 46.27 43.86 44.14 0.5M
2024-04-24 47.53 47.63 46.97 47.37 0.2M
2024-04-23 47.48 47.55 46.75 47.14 0.2M
2024-04-22 47.64 47.67 46.39 46.85 0.1M
2024-04-19 47.13 47.16 45.81 47.13 0.3M
2024-04-18 47.87 48.26 47.03 47.95 0.1M
2024-04-17 47.25 48.09 47.25 47.48 0.1M
2024-04-16 47.68 47.91 47.06 47.21 0.2M
2024-04-15 48.03 49.64 47.78 48.81 0.3M
2024-04-12 48.94 49.60 47.63 48.15 0.2M
2024-04-11 48.45 48.94 47.51 48.30 0.2M
2024-04-10 48.97 49.17 47.68 48.69 0.2M
2024-04-09 48.50 49.95 48.45 48.92 0.2M
2024-04-08 48.18 48.45 47.55 47.85 0.1M
2024-04-05 46.53 48.19 46.17 47.99 0.2M
2024-04-04 49.10 49.19 47.76 47.78 0.2M
2024-04-03 48.80 49.16 47.78 49.03 0.2M
2024-04-02 49.41 49.87 48.52 48.67 0.2M
2024-03-28 49.70 49.70 48.48 48.78 0.2M
2024-03-27 49.68 49.99 48.76 49.21 0.2M
2024-03-26 49.36 49.99 49.12 49.74 0.1M
2024-03-25 50.80 51.00 48.86 49.53 0.3M
2024-03-22 50.64 51.68 50.44 50.84 0.3M
2024-03-21 49.38 51.48 49.36 51.36 0.3M
2024-03-20 48.91 49.30 48.50 48.54 0.1M
2024-03-19 48.75 49.14 47.83 49.13 0.2M
2024-03-18 48.83 49.34 48.72 48.91 0.2M
2024-03-15 48.69 49.36 48.36 48.76 0.4M
2024-03-14 49.00 49.40 48.50 48.92 0.2M
2024-03-13 49.12 49.17 48.68 49.14 0.2M
2024-03-12 48.74 49.02 47.96 48.96 0.2M
2024-03-11 47.81 48.60 47.06 48.44 0.2M
2024-03-08 47.40 48.65 47.19 48.19 0.3M
2024-03-07 46.47 47.74 46.21 47.49 0.3M
2024-03-06 46.00 47.14 45.47 47.02 0.2M
2024-03-05 46.20 46.50 45.40 46.04 0.2M
2024-03-04 47.50 47.50 45.89 46.44 0.2M
2024-03-01 48.20 48.56 45.83 47.36 0.5M
2024-02-29 44.00 47.06 42.55 46.62 0.9M
2024-02-28 42.80 43.75 42.42 43.75 0.2M
2024-02-27 41.85 43.17 41.79 42.70 0.2M
2024-02-26 42.07 42.24 41.74 42.00 0.1M
2024-02-23 42.65 42.75 42.03 42.21 0.2M
2024-02-22 42.37 42.72 41.67 42.68 0.2M
2024-02-21 41.31 41.87 41.14 41.71 0.2M
2024-02-20 41.55 41.82 40.90 41.19 0.2M
2024-02-19 41.56 41.94 41.24 41.82 0.1M
2024-02-16 41.55 42.40 41.29 41.80 0.2M
2024-02-15 43.12 43.37 40.57 41.04 0.6M
2024-02-14 42.31 42.42 41.78 42.25 0.1M
2024-02-13 42.30 42.47 41.11 41.69 0.1M
2024-02-12 41.55 42.83 41.55 42.56 0.2M
2024-02-09 41.74 42.00 41.26 41.32 0.2M
2024-02-08 41.51 42.08 41.41 41.94 0.2M
2024-02-07 41.82 42.20 41.42 41.47 0.2M
2024-02-06 42.19 42.51 41.84 42.02 0.1M
2024-02-05 42.92 43.24 41.63 41.80 0.2M
2024-02-02 42.55 43.48 42.55 43.05 0.3M
2024-02-01 42.28 43.12 42.00 42.00 0.3M
2024-01-31 42.35 42.72 42.11 42.60 0.3M
2024-01-30 44.30 44.70 41.66 42.47 0.3M
2024-01-29 42.64 43.16 42.37 42.59 0.3M
2024-01-26 42.46 43.32 41.55 42.94 0.5M
2024-01-25 42.00 42.27 40.83 41.23 0.3M
2024-01-24 41.26 42.26 40.92 42.16 0.4M
2024-01-23 39.90 41.85 39.84 40.78 0.7M
2024-01-22 39.54 39.88 39.30 39.86 0.4M
2024-01-19 38.70 39.50 38.39 39.13 0.3M
2024-01-18 37.70 38.50 37.11 38.39 0.2M
2024-01-17 37.35 37.77 36.34 37.46 0.3M
2024-01-16 37.70 38.37 37.37 38.22 0.2M
2024-01-15 38.54 38.77 37.99 38.21 0.2M
2024-01-12 38.60 39.27 38.56 38.63 0.2M
2024-01-11 38.83 39.30 38.11 38.22 0.2M
2024-01-10 38.88 39.01 38.23 38.33 0.3M
2024-01-09 37.82 39.12 37.55 38.94 0.3M
2024-01-08 36.70 37.75 36.38 37.69 0.2M
2024-01-05 36.58 37.16 35.76 36.90 0.2M
2024-01-04 36.78 37.58 36.62 37.05 0.3M
2024-01-03 39.27 39.51 36.59 36.90 0.3M
2024-01-02 38.90 39.69 38.87 39.45 0.4M