Kion Group AG

KGX
🏛️ germany →
58.30
Last Update: 2025-10-03
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
2021-12-30 97.92 97.92 96.42 96.46 0.0M
2021-12-29 98.46 98.56 97.12 97.88 0.0M
2021-12-28 97.58 98.08 97.38 98.00 0.0M
2021-12-27 96.58 97.44 96.20 97.10 0.0M
2021-12-23 95.02 96.60 95.02 96.60 0.0M
2021-12-22 92.20 95.32 92.20 95.10 0.0M
2021-12-21 94.38 94.38 92.56 93.34 0.0M
2021-12-20 92.36 92.94 91.14 92.56 0.0M
2021-12-17 95.82 96.20 93.94 94.58 0.0M
2021-12-16 98.40 98.80 95.26 95.26 0.0M
2021-12-15 95.48 96.40 95.44 96.00 0.0M
2021-12-14 97.18 97.52 95.44 95.52 0.0M
2021-12-13 97.90 98.46 97.18 97.52 0.0M
2021-12-10 97.80 97.88 96.54 97.86 0.0M
2021-12-09 100.45 100.45 98.00 98.38 0.0M
2021-12-08 99.86 101.40 99.62 100.15 0.0M
2021-12-07 99.56 101.00 99.28 99.90 0.0M
2021-12-06 98.00 98.94 97.48 98.82 0.0M
2021-12-03 98.66 98.82 96.90 96.90 0.0M
2021-12-02 98.00 98.62 96.72 98.62 0.0M
2021-12-01 96.92 98.66 95.60 96.26 0.0M
2021-11-30 94.00 97.10 93.40 95.44 0.0M
2021-11-29 95.78 95.80 93.70 95.50 0.0M
2021-11-26 94.80 94.96 92.74 92.88 0.0M
2021-11-25 96.88 97.34 96.38 97.14 0.0M
2021-11-24 98.10 98.64 95.66 96.66 0.0M
2021-11-23 100.60 100.60 97.28 97.90 0.0M
2021-11-22 101.55 101.95 100.30 100.40 0.0M
2021-11-19 101.35 101.45 99.96 100.85 0.0M
2021-11-18 101.85 102.05 99.92 100.55 0.0M
2021-11-17 103.00 103.00 101.05 101.45 0.0M
2021-11-16 101.80 103.70 101.80 102.95 0.0M
2021-11-15 101.25 101.80 100.65 101.75 0.0M
2021-11-12 99.76 101.35 99.18 101.25 0.0M
2021-11-11 98.10 99.98 97.56 99.98 0.0M
2021-11-10 96.58 98.46 96.54 97.72 0.0M
2021-11-09 96.74 97.58 96.74 97.08 0.0M
2021-11-08 94.82 96.96 94.82 96.96 0.0M
2021-11-05 97.34 97.44 94.50 95.40 0.0M
2021-11-04 96.98 98.00 96.24 97.08 0.0M
2021-11-03 94.50 97.00 94.30 97.00 0.0M
2021-11-02 93.88 95.06 93.88 94.42 0.0M
2021-11-01 94.84 95.16 93.66 93.98 0.0M
2021-10-29 92.86 94.80 92.76 94.80 0.0M
2021-10-28 90.36 93.82 89.84 92.92 0.0M
2021-10-27 93.54 94.00 90.60 90.60 0.0M
2021-10-26 89.50 93.56 88.50 93.08 0.0M
2021-10-25 88.34 89.06 87.02 87.82 0.0M
2021-10-22 88.50 89.20 88.04 88.54 0.0M
2021-10-21 87.80 88.70 87.68 88.52 0.0M
2021-10-20 86.66 88.24 86.66 88.06 0.0M
2021-10-19 85.22 87.16 85.22 87.08 0.0M
2021-10-18 85.84 86.00 84.98 85.34 0.0M
2021-10-15 84.34 85.74 84.14 85.56 0.0M
2021-10-14 83.00 84.50 83.00 83.74 0.0M
2021-10-13 80.80 82.88 80.80 82.52 0.0M
2021-10-12 79.04 81.66 79.00 81.66 0.0M
2021-10-11 80.08 80.30 79.00 79.72 0.0M
2021-10-08 79.60 80.26 79.10 79.96 0.0M
2021-10-07 79.44 79.78 78.82 79.56 0.0M
2021-10-06 78.96 79.36 77.64 78.70 0.0M
2021-10-05 79.00 80.08 77.88 79.64 0.0M
2021-10-04 79.18 79.28 78.18 78.58 0.0M
2021-10-01 80.02 80.02 78.26 79.26 0.0M
2021-09-30 82.14 82.14 80.70 81.06 0.0M
2021-09-29 82.86 83.00 80.84 81.26 0.0M
2021-09-28 81.00 82.36 80.70 82.36 0.0M
2021-09-27 83.44 83.52 81.74 82.12 0.0M
2021-09-24 82.86 83.26 82.46 82.54 0.0M
2021-09-23 82.70 83.36 82.42 82.62 0.0M
2021-09-22 80.84 82.72 80.80 82.52 0.0M
2021-09-21 82.06 83.26 79.22 80.30 0.0M
2021-09-20 81.06 82.88 80.46 81.74 0.0M
2021-09-17 82.42 82.86 81.00 81.80 0.0M
2021-09-16 84.32 84.32 81.34 82.48 0.0M
2021-09-15 86.92 87.56 83.90 85.10 0.0M
2021-09-14 87.54 87.96 86.40 86.50 0.0M
2021-09-13 88.32 88.32 87.58 87.58 0.0M
2021-09-10 89.04 89.12 87.42 88.18 0.0M
2021-09-09 88.12 89.06 87.30 88.62 0.0M
2021-09-08 91.28 91.28 87.98 88.52 0.0M
2021-09-07 90.30 91.52 90.30 91.12 0.0M
2021-09-06 89.22 90.72 89.22 90.52 0.0M
2021-09-03 90.66 91.50 89.50 89.50 0.0M
2021-09-02 90.12 90.78 89.00 90.28 0.0M
2021-09-01 90.86 91.70 89.92 89.92 0.0M
2021-08-31 90.42 91.94 90.30 90.36 0.0M
2021-08-30 90.06 90.90 90.00 90.22 0.0M
2021-08-27 88.96 90.18 88.78 90.08 0.0M
2021-08-26 88.12 88.62 87.58 88.46 0.0M
2021-08-25 88.06 88.68 87.86 88.24 0.0M
2021-08-24 88.30 88.62 87.90 88.18 0.0M
2021-08-23 88.12 88.58 87.48 87.72 0.0M
2021-08-20 88.28 88.28 86.56 88.02 0.0M
2021-08-19 89.20 89.20 87.62 88.62 0.0M
2021-08-18 90.42 90.46 89.66 90.00 0.0M
2021-08-17 90.52 90.56 89.38 90.12 0.0M
2021-08-16 90.72 90.96 89.98 90.56 0.0M
2021-08-13 91.32 92.16 90.98 91.00 0.0M
2021-08-12 90.60 91.58 90.60 91.50 0.0M
2021-08-11 90.26 91.58 89.64 91.58 0.0M
2021-08-10 88.86 90.22 88.86 90.22 0.0M
2021-08-09 89.12 89.32 88.62 88.92 0.0M
2021-08-06 89.40 90.08 88.96 88.96 0.0M
2021-08-05 89.64 89.98 89.16 89.98 0.0M
2021-08-04 88.84 89.86 88.84 89.38 0.0M
2021-08-03 89.36 89.36 88.20 89.18 0.0M
2021-08-02 89.82 90.94 88.54 88.68 0.0M
2021-07-30 90.44 90.84 88.32 89.28 0.0M
2021-07-29 88.48 91.20 88.48 90.78 0.0M
2021-07-28 89.04 90.00 87.50 89.00 0.0M
2021-07-27 92.98 92.98 88.70 89.24 0.0M
2021-07-26 89.84 94.00 89.76 93.46 0.0M
2021-07-23 88.06 90.10 88.06 90.10 0.0M
2021-07-22 87.34 89.08 87.34 88.06 0.0M
2021-07-21 87.26 87.78 86.82 87.62 0.0M
2021-07-20 86.10 87.40 85.24 87.36 0.0M
2021-07-19 87.70 87.74 84.88 85.96 0.0M
2021-07-16 91.20 91.20 87.82 87.84 0.0M
2021-07-15 91.44 91.44 89.80 90.24 0.0M
2021-07-14 92.78 92.78 91.00 91.24 0.0M
2021-07-13 92.00 93.00 91.78 92.58 0.0M
2021-07-12 92.30 93.00 91.50 91.50 0.0M
2021-07-09 91.56 92.54 90.90 92.54 0.0M
2021-07-08 92.68 92.68 90.18 91.26 0.0M
2021-07-07 90.76 92.92 90.74 92.56 0.0M
2021-07-06 91.26 91.82 90.36 90.36 0.0M
2021-07-05 91.32 91.32 90.48 91.22 0.0M
2021-07-02 91.24 91.64 90.76 90.92 0.0M
2021-07-01 90.22 92.30 90.22 91.24 0.0M
2021-06-30 91.88 91.90 89.40 90.10 0.0M
2021-06-29 91.14 92.44 91.00 91.90 0.0M
2021-06-28 92.60 93.00 90.66 91.16 0.0M
2021-06-25 91.98 93.14 91.50 92.78 0.0M
2021-06-24 90.72 91.98 90.24 91.82 0.0M
2021-06-23 89.40 90.90 89.00 90.72 0.0M
2021-06-22 88.00 89.86 88.00 89.86 0.0M
2021-06-21 86.48 88.26 85.38 88.26 0.0M
2021-06-18 89.40 89.40 86.72 87.42 0.0M
2021-06-17 89.96 90.26 88.80 89.20 0.0M
2021-06-16 90.74 91.22 89.94 91.22 0.0M
2021-06-15 89.82 90.50 89.70 90.50 0.0M
2021-06-14 89.42 90.18 89.42 90.18 0.0M
2021-06-11 89.00 89.34 87.82 89.34 0.0M
2021-06-10 90.60 90.60 89.04 89.04 0.0M
2021-06-09 91.42 91.52 89.72 90.44 0.0M
2021-06-08 91.40 91.64 90.96 91.46 0.0M
2021-06-07 91.00 91.84 90.30 91.80 0.0M
2021-06-04 90.30 91.02 89.68 90.64 0.0M
2021-06-03 91.02 91.24 88.96 90.22 0.0M
2021-06-02 90.42 90.82 89.70 90.82 0.0M
2021-06-01 86.98 90.20 86.62 89.60 0.0M
2021-05-31 87.10 88.02 86.02 86.40 0.0M
2021-05-28 87.08 87.70 86.92 86.98 0.0M
2021-05-27 86.00 87.14 85.24 87.00 0.0M
2021-05-26 87.04 87.12 85.56 85.64 0.0M
2021-05-25 86.20 87.00 86.20 86.88 0.0M
2021-05-24 86.00 86.64 86.00 86.54 0.0M
2021-05-21 85.12 86.22 85.12 85.66 0.0M
2021-05-20 85.66 86.00 85.14 85.34 0.0M
2021-05-19 86.20 86.40 84.30 85.16 0.0M
2021-05-18 86.36 86.74 85.78 86.22 0.0M
2021-05-17 85.94 86.00 85.16 85.80 0.0M
2021-05-14 83.70 85.78 83.70 85.68 0.0M
2021-05-13 82.50 83.72 81.44 83.72 0.0M
2021-05-12 82.98 83.58 82.48 83.26 0.0M
2021-05-11 84.00 84.36 81.84 83.42 0.0M
2021-05-10 84.28 85.30 84.28 85.00 0.0M
2021-05-07 83.12 84.32 82.28 84.30 0.0M
2021-05-06 82.22 83.04 81.98 83.04 0.0M
2021-05-05 81.82 82.90 81.46 82.54 0.0M
2021-05-04 83.24 83.24 80.90 81.40 0.0M
2021-05-03 82.80 83.34 82.52 83.32 0.0M
2021-04-30 84.84 84.90 82.64 82.64 0.0M
2021-04-29 84.78 85.18 83.36 85.18 0.0M
2021-04-28 87.68 87.78 83.00 85.00 0.0M
2021-04-27 87.62 88.10 86.34 87.30 0.0M
2021-04-26 86.44 87.56 85.44 87.56 0.0M
2021-04-23 84.46 86.58 84.08 86.24 0.0M
2021-04-22 83.40 84.98 83.40 84.28 0.0M
2021-04-21 81.92 83.32 81.24 83.32 0.0M
2021-04-20 83.78 84.30 81.72 82.02 0.0M
2021-04-19 83.42 84.06 83.02 83.12 0.0M
2021-04-16 81.02 83.08 81.02 82.80 0.0M
2021-04-15 81.66 82.20 81.10 81.50 0.0M
2021-04-14 81.68 81.70 80.86 81.70 0.0M
2021-04-13 82.00 82.76 81.26 81.26 0.0M
2021-04-12 83.74 83.78 81.86 81.86 0.0M
2021-04-09 83.76 83.90 83.34 83.34 0.0M
2021-04-08 84.02 84.36 83.14 83.80 0.0M
2021-04-07 84.58 84.58 83.44 84.12 0.0M
2021-04-06 85.86 86.68 84.20 84.50 0.0M
2021-04-01 84.28 85.60 84.28 85.50 0.0M
2021-03-31 83.38 84.90 83.02 84.04 0.0M
2021-03-30 82.88 83.56 81.96 83.56 0.0M
2021-03-29 81.48 82.54 81.18 81.90 0.0M
2021-03-26 79.46 81.50 79.40 81.50 0.0M
2021-03-25 77.84 80.00 77.84 79.54 0.0M
2021-03-24 74.80 78.84 74.48 77.40 0.0M
2021-03-23 77.66 77.76 75.60 75.72 0.0M
2021-03-22 77.66 78.40 76.60 78.00 0.0M
2021-03-19 78.00 79.06 76.98 78.28 0.0M
2021-03-18 76.50 79.56 76.50 77.68 0.0M
2021-03-17 77.50 78.02 76.24 77.16 0.0M
2021-03-16 78.88 79.18 77.60 77.64 0.0M
2021-03-15 78.94 80.42 78.28 78.64 0.0M
2021-03-12 78.40 78.92 77.54 78.40 0.0M
2021-03-11 77.50 79.36 77.50 78.04 0.0M
2021-03-10 77.50 78.56 77.00 78.20 0.0M
2021-03-09 76.50 78.46 75.70 78.08 0.0M
2021-03-08 75.30 76.10 74.00 76.10 0.0M
2021-03-05 73.50 75.66 72.94 74.98 0.0M
2021-03-04 75.90 75.90 72.40 73.66 0.0M
2021-03-03 77.98 77.98 74.92 75.52 0.0M
2021-03-02 74.40 79.70 73.98 76.70 0.0M
2021-03-01 69.82 73.16 69.82 72.70 0.0M
2021-02-26 70.12 71.30 69.76 70.38 0.0M
2021-02-25 72.78 73.58 70.48 70.48 0.0M
2021-02-24 71.64 72.16 70.96 72.10 0.0M
2021-02-23 73.54 73.54 70.64 71.68 0.0M
2021-02-22 74.50 74.50 73.28 73.80 0.0M
2021-02-19 73.00 74.40 72.44 74.40 0.0M
2021-02-18 75.30 75.60 72.66 72.76 0.0M
2021-02-17 76.40 77.18 74.50 75.54 0.0M
2021-02-16 75.14 76.38 74.94 75.90 0.0M
2021-02-15 75.00 75.78 74.44 74.86 0.0M
2021-02-12 74.10 74.50 73.60 74.18 0.0M
2021-02-11 73.10 74.50 72.78 73.68 0.0M
2021-02-10 73.34 73.70 72.96 73.00 0.0M
2021-02-09 74.00 74.50 72.80 73.08 0.0M
2021-02-08 73.26 74.80 72.98 74.06 0.0M
2021-02-05 74.48 74.56 73.10 73.10 0.0M
2021-02-04 73.38 74.50 73.38 74.22 0.0M
2021-02-03 74.08 75.10 72.70 73.46 0.0M
2021-02-02 72.86 73.98 72.78 73.74 0.0M
2021-02-01 72.06 73.02 71.50 72.84 0.0M
2021-01-29 71.00 72.56 69.88 71.02 0.0M
2021-01-28 70.38 72.10 68.70 72.10 0.0M
2021-01-27 73.08 73.08 69.36 70.26 0.0M
2021-01-26 73.04 73.66 72.00 73.14 0.0M
2021-01-25 75.98 76.86 72.82 73.48 0.0M
2021-01-22 75.90 76.56 74.62 75.88 0.0M
2021-01-21 74.36 76.50 74.16 75.78 0.0M
2021-01-20 74.28 75.88 73.62 73.70 0.0M
2021-01-19 74.34 74.54 72.98 74.20 0.0M
2021-01-18 73.80 74.10 72.92 74.06 0.0M
2021-01-15 77.22 77.28 73.72 74.00 0.0M
2021-01-14 75.72 78.24 75.22 77.72 0.0M
2021-01-13 76.14 76.30 75.20 75.32 0.0M
2021-01-12 75.00 76.68 75.00 76.44 0.0M
2021-01-11 76.70 76.70 74.82 75.40 0.0M
2021-01-08 76.90 77.34 76.14 76.34 0.0M
2021-01-07 73.20 77.00 73.20 77.00 0.0M
2021-01-06 73.04 73.04 71.54 72.52 0.0M
2021-01-05 72.92 73.16 72.36 72.72 0.0M
2021-01-04 71.38 73.78 71.38 72.56 0.0M