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
2022-12-30 27.34 27.40 26.70 26.76 0.0M
2022-12-29 26.79 27.34 26.44 27.19 0.0M
2022-12-28 27.33 27.46 26.62 26.96 0.0M
2022-12-27 27.35 27.49 26.81 27.00 0.0M
2022-12-23 26.10 27.37 26.07 27.33 0.0M
2022-12-22 27.08 27.44 26.01 26.14 0.0M
2022-12-21 26.70 27.16 26.50 26.86 0.0M
2022-12-20 26.87 27.18 26.46 26.91 0.0M
2022-12-19 27.16 27.67 26.87 27.28 0.0M
2022-12-16 28.07 28.14 26.71 26.95 0.0M
2022-12-15 29.17 29.17 27.66 28.02 0.0M
2022-12-14 29.24 29.86 28.84 28.99 0.0M
2022-12-13 28.81 30.00 28.42 29.48 0.0M
2022-12-12 27.99 28.69 27.40 28.69 0.0M
2022-12-09 26.91 28.41 26.90 27.90 0.0M
2022-12-08 26.31 26.93 26.19 26.78 0.0M
2022-12-07 27.01 27.11 26.12 26.34 0.0M
2022-12-06 28.35 28.66 27.00 27.01 0.0M
2022-12-05 29.63 29.63 28.41 28.56 0.0M
2022-12-02 28.05 29.75 27.95 29.45 0.1M
2022-12-01 27.41 28.94 27.10 27.81 0.0M
2022-11-30 27.43 27.50 26.54 27.43 0.0M
2022-11-29 28.09 28.18 26.92 27.21 0.0M
2022-11-28 28.10 28.18 27.50 27.79 0.0M
2022-11-25 27.82 28.63 27.00 28.03 0.0M
2022-11-24 26.74 28.13 26.47 28.13 0.0M
2022-11-23 27.05 27.05 26.25 26.38 0.0M
2022-11-22 26.39 26.97 25.80 26.92 0.0M
2022-11-21 27.19 27.19 25.68 26.29 0.0M
2022-11-18 27.27 27.27 26.61 27.27 0.0M
2022-11-17 28.21 28.24 26.76 27.25 0.1M
2022-11-16 28.25 28.33 27.40 27.93 0.0M
2022-11-15 29.30 29.59 26.81 27.60 0.1M
2022-11-14 28.42 29.90 27.72 29.17 0.1M
2022-11-11 27.29 28.39 26.70 28.27 0.1M
2022-11-10 25.30 27.40 24.91 27.26 0.1M
2022-11-09 25.39 25.71 25.04 25.06 0.0M
2022-11-08 24.27 25.44 24.00 25.42 0.0M
2022-11-07 24.24 24.77 23.79 24.37 0.0M
2022-11-04 23.43 24.45 23.43 24.19 0.0M
2022-11-03 23.11 23.61 22.16 23.30 0.1M
2022-11-02 23.63 24.04 23.11 23.25 0.1M
2022-11-01 22.86 24.21 22.69 23.18 0.1M
2022-10-31 22.51 23.15 22.25 22.59 0.1M
2022-10-28 22.35 22.50 21.52 22.49 0.0M
2022-10-27 22.07 22.57 21.00 22.51 0.1M
2022-10-26 21.29 22.50 21.29 22.07 0.1M
2022-10-25 21.90 22.15 20.68 21.53 0.0M
2022-10-24 22.47 22.47 21.21 21.97 0.0M
2022-10-21 22.44 22.44 21.30 22.30 0.1M
2022-10-20 22.33 22.77 21.89 22.60 0.0M
2022-10-19 22.88 23.15 22.17 22.43 0.0M
2022-10-18 21.96 23.15 21.80 22.87 0.2M
2022-10-17 21.26 21.98 20.55 21.94 0.0M
2022-10-14 21.23 21.53 20.71 20.87 0.0M
2022-10-13 19.77 21.06 19.40 20.94 0.2M
2022-10-12 20.49 20.63 19.58 19.67 0.0M
2022-10-11 20.25 20.68 19.96 20.18 0.1M
2022-10-10 19.25 20.44 19.05 20.12 0.1M
2022-10-07 20.00 20.22 19.22 19.34 0.1M
2022-10-06 20.20 20.65 19.83 19.90 0.0M
2022-10-05 20.96 21.22 19.92 20.26 0.0M
2022-10-04 20.21 21.15 20.21 21.15 0.1M
2022-10-03 19.85 20.14 19.46 20.11 0.0M
2022-09-30 19.34 20.04 19.20 19.54 0.0M
2022-09-29 21.24 21.24 18.69 19.41 0.1M
2022-09-28 20.36 21.24 19.65 21.24 0.0M
2022-09-27 20.84 21.33 20.06 20.49 0.1M
2022-09-26 20.50 21.12 20.01 20.66 0.1M
2022-09-23 19.60 20.55 19.03 20.54 0.1M
2022-09-22 20.41 20.59 19.51 19.73 0.2M
2022-09-21 20.95 21.01 20.20 20.60 0.1M
2022-09-20 21.70 22.39 20.85 20.95 0.1M
2022-09-19 22.00 22.14 21.20 21.67 0.2M
2022-09-16 22.11 22.98 21.67 22.08 0.4M
2022-09-15 23.83 23.87 22.00 22.48 0.4M
2022-09-14 30.78 30.78 23.74 23.84 0.6M
2022-09-13 34.87 35.44 31.14 32.00 0.1M
2022-09-12 34.30 35.22 34.26 34.95 0.0M
2022-09-09 36.08 36.96 34.00 34.30 0.1M
2022-09-08 37.71 37.93 35.24 36.03 0.0M
2022-09-07 37.94 38.05 37.07 37.73 0.0M
2022-09-06 38.29 39.18 37.81 37.81 0.0M
2022-09-05 38.52 38.82 37.94 38.26 0.0M
2022-09-02 38.99 39.99 38.39 38.39 0.0M
2022-09-01 40.72 40.72 38.50 39.19 0.0M
2022-08-31 40.37 40.58 39.69 40.02 0.0M
2022-08-30 40.01 41.46 39.71 40.32 0.0M
2022-08-29 39.00 40.22 38.50 40.21 0.0M
2022-08-26 40.19 41.21 39.30 39.37 0.0M
2022-08-25 39.95 40.40 38.67 40.07 0.0M
2022-08-24 39.04 39.81 38.44 39.71 0.0M
2022-08-23 39.09 39.71 38.72 39.10 0.0M
2022-08-22 41.58 41.58 39.06 39.11 0.0M
2022-08-19 43.49 43.49 41.64 41.88 0.0M
2022-08-18 44.70 45.26 43.46 43.63 0.0M
2022-08-17 45.51 45.51 44.40 44.63 0.0M
2022-08-16 44.16 45.55 43.75 45.23 0.0M
2022-08-15 44.30 44.49 43.47 43.99 0.0M
2022-08-12 45.19 45.47 43.88 44.62 0.0M
2022-08-11 44.65 45.56 44.65 44.80 0.0M
2022-08-10 42.05 44.69 41.40 44.64 0.0M
2022-08-09 44.25 44.25 41.84 41.93 0.0M
2022-08-08 45.25 45.37 43.99 44.20 0.0M
2022-08-05 45.64 46.14 44.69 44.75 0.0M
2022-08-04 43.80 46.26 43.80 45.51 0.0M
2022-08-03 42.50 43.96 42.40 43.96 0.0M
2022-08-02 43.70 44.10 42.31 42.31 0.0M
2022-08-01 44.19 44.97 43.18 44.46 0.0M
2022-07-29 41.48 45.16 41.07 44.45 0.0M
2022-07-28 42.37 43.41 40.00 41.40 0.0M
2022-07-27 42.79 42.96 42.04 42.96 0.0M
2022-07-26 44.34 44.47 41.83 42.24 0.0M
2022-07-25 44.70 45.23 44.05 44.82 0.0M
2022-07-22 45.02 45.77 44.22 44.57 0.0M
2022-07-21 46.78 47.00 44.62 45.03 0.0M
2022-07-20 46.14 47.07 45.47 46.00 0.0M
2022-07-19 42.22 46.12 41.66 45.70 0.0M
2022-07-18 42.30 42.69 42.00 42.24 0.0M
2022-07-15 41.24 42.08 40.85 41.92 0.0M
2022-07-14 41.00 41.69 40.31 41.30 0.0M
2022-07-13 42.00 42.18 40.08 41.49 0.0M
2022-07-12 41.14 42.57 40.04 41.90 0.0M
2022-07-11 42.30 42.54 40.50 41.45 0.0M
2022-07-08 42.14 43.19 41.08 42.61 0.0M
2022-07-07 40.00 42.39 39.82 42.39 0.0M
2022-07-06 38.12 39.99 38.12 39.99 0.0M
2022-07-05 41.35 41.64 37.56 38.61 0.0M
2022-07-04 41.40 41.40 40.28 41.02 0.0M
2022-07-01 39.13 41.45 38.50 41.40 0.0M
2022-06-30 39.31 40.03 37.58 39.63 0.0M
2022-06-29 41.00 41.07 39.07 40.29 0.0M
2022-06-28 42.06 42.48 40.64 40.64 0.0M
2022-06-27 41.19 43.15 41.17 41.70 0.0M
2022-06-24 39.40 40.80 38.45 40.53 0.0M
2022-06-23 39.97 40.28 38.51 39.14 0.0M
2022-06-22 40.29 40.82 37.99 40.81 0.0M
2022-06-21 41.05 41.75 40.48 40.61 0.0M
2022-06-20 39.95 41.58 39.90 41.46 0.0M
2022-06-17 40.14 40.81 39.74 40.60 0.0M
2022-06-16 41.57 41.57 39.35 39.53 0.0M
2022-06-15 39.80 41.65 39.40 41.58 0.0M
2022-06-14 40.84 41.02 39.11 39.66 0.0M
2022-06-13 42.10 42.24 39.88 40.00 0.0M
2022-06-10 44.54 44.54 42.40 42.68 0.0M
2022-06-09 46.10 46.10 44.44 44.69 0.0M
2022-06-08 46.84 47.09 45.47 46.47 0.0M
2022-06-07 46.42 47.19 45.45 46.85 0.0M
2022-06-06 45.63 47.04 45.00 46.83 0.0M
2022-06-03 47.26 47.41 44.95 45.38 0.0M
2022-06-02 45.28 47.36 45.28 47.11 0.0M
2022-06-01 46.33 46.33 45.11 45.76 0.0M
2022-05-31 47.35 47.35 45.51 46.12 0.0M
2022-05-30 46.24 47.70 46.10 47.56 0.0M
2022-05-27 44.29 45.73 44.00 45.53 0.0M
2022-05-26 43.82 44.47 43.61 44.21 0.0M
2022-05-25 43.53 43.95 41.73 43.95 0.0M
2022-05-24 45.02 45.33 42.89 43.39 0.0M
2022-05-23 45.13 45.92 44.62 45.66 0.0M
2022-05-20 45.73 46.69 43.97 44.71 0.0M
2022-05-19 44.64 45.38 43.50 45.29 0.0M
2022-05-18 49.33 49.33 44.31 44.68 0.0M
2022-05-17 46.86 49.45 46.42 49.23 0.0M
2022-05-16 47.23 47.23 45.20 46.63 0.0M
2022-05-13 45.35 47.43 45.20 47.27 0.0M
2022-05-12 44.50 45.20 42.97 44.70 0.0M
2022-05-11 47.32 47.65 45.64 45.77 0.0M
2022-05-10 47.42 48.42 46.55 47.34 0.0M
2022-05-09 49.08 49.31 46.52 46.70 0.0M
2022-05-06 51.74 52.06 48.46 49.45 0.0M
2022-05-05 54.10 54.94 51.16 51.24 0.0M
2022-05-04 53.72 54.20 52.50 54.14 0.0M
2022-05-03 52.32 53.50 51.48 53.48 0.0M
2022-05-02 52.88 53.38 50.50 51.74 0.0M
2022-04-29 53.68 54.46 52.72 52.80 0.0M
2022-04-28 55.38 57.40 51.80 53.50 0.0M
2022-04-27 54.72 54.96 53.50 54.80 0.0M
2022-04-26 58.24 58.24 53.60 54.22 0.0M
2022-04-25 57.42 58.30 56.36 57.82 0.0M
2022-04-22 58.20 58.76 57.38 58.08 0.0M
2022-04-21 56.70 60.20 56.70 58.44 0.0M
2022-04-20 55.10 57.60 54.78 57.00 0.0M
2022-04-19 54.42 55.52 53.54 55.52 0.0M
2022-04-14 54.66 54.74 53.92 54.44 0.0M
2022-04-13 54.66 54.66 53.12 54.10 0.0M
2022-04-12 53.82 54.94 53.06 53.86 0.0M
2022-04-11 55.70 55.88 53.98 53.98 0.0M
2022-04-08 55.72 56.44 54.76 55.94 0.0M
2022-04-07 55.62 56.00 53.88 55.50 0.0M
2022-04-06 60.00 60.08 54.88 55.66 0.0M
2022-04-05 59.92 62.36 58.88 59.78 0.0M
2022-04-04 60.38 60.84 57.96 59.00 0.0M
2022-04-01 60.00 60.72 59.20 60.02 0.0M
2022-03-31 61.94 63.12 59.42 59.42 0.0M
2022-03-30 62.58 62.68 60.30 61.86 0.0M
2022-03-29 61.84 64.12 59.10 63.88 0.0M
2022-03-28 59.98 61.72 59.84 61.30 0.0M
2022-03-25 62.74 62.94 58.82 59.58 0.0M
2022-03-24 71.42 72.00 61.86 62.46 0.0M
2022-03-23 76.30 76.32 70.70 71.10 0.0M
2022-03-22 76.64 76.90 75.18 75.80 0.0M
2022-03-21 77.08 77.38 75.72 76.50 0.0M
2022-03-18 77.92 78.12 76.00 77.84 0.0M
2022-03-17 78.46 79.40 77.18 78.26 0.0M
2022-03-16 75.38 78.48 75.32 78.48 0.0M
2022-03-15 73.48 74.48 72.52 74.40 0.0M
2022-03-14 73.32 75.26 72.86 74.06 0.0M
2022-03-11 70.00 71.98 69.00 70.88 0.0M
2022-03-10 72.60 72.62 69.04 70.38 0.0M
2022-03-09 67.78 73.52 67.78 72.74 0.0M
2022-03-08 64.80 68.88 64.80 67.62 0.0M
2022-03-07 65.60 69.00 62.30 64.66 0.0M
2022-03-04 71.00 72.00 66.24 66.50 0.0M
2022-03-03 72.90 79.18 72.70 72.84 0.0M
2022-03-02 68.70 70.58 66.40 70.00 0.0M
2022-03-01 72.16 72.70 67.80 68.32 0.0M
2022-02-28 71.88 72.84 70.44 71.02 0.0M
2022-02-25 73.36 75.22 72.22 74.82 0.0M
2022-02-24 75.00 75.00 70.70 73.60 0.0M
2022-02-23 75.56 77.28 75.56 76.00 0.0M
2022-02-22 74.66 76.32 73.36 75.84 0.0M
2022-02-21 79.96 80.44 74.12 74.40 0.0M
2022-02-18 79.30 80.34 79.30 79.32 0.0M
2022-02-17 79.50 80.30 79.22 79.66 0.0M
2022-02-16 79.96 80.74 79.72 80.56 0.0M
2022-02-15 77.94 80.20 77.94 80.20 0.0M
2022-02-14 79.24 79.30 76.62 77.24 0.0M
2022-02-11 79.92 80.56 78.76 78.76 0.0M
2022-02-10 82.12 82.28 80.30 80.44 0.0M
2022-02-09 79.88 82.18 79.88 81.80 0.0M
2022-02-08 79.96 80.18 78.66 79.50 0.0M
2022-02-07 79.34 80.00 78.44 79.96 0.0M
2022-02-04 80.36 80.36 77.80 78.66 0.0M
2022-02-03 82.50 82.62 79.50 79.50 0.0M
2022-02-02 82.90 84.12 82.54 82.90 0.0M
2022-02-01 82.08 83.14 81.94 82.80 0.0M
2022-01-31 80.58 82.20 80.00 81.90 0.0M
2022-01-28 83.00 83.00 77.76 80.00 0.0M
2022-01-27 80.24 81.66 79.94 81.48 0.0M
2022-01-26 80.28 82.60 80.28 81.62 0.0M
2022-01-25 81.38 81.90 78.06 79.86 0.0M
2022-01-24 85.80 85.98 79.86 82.50 0.0M
2022-01-21 88.76 88.76 85.12 85.80 0.0M
2022-01-20 88.38 90.16 88.38 89.46 0.0M
2022-01-19 88.20 89.54 87.06 88.46 0.0M
2022-01-18 90.40 90.40 88.32 88.64 0.0M
2022-01-17 91.62 92.24 91.00 91.60 0.0M
2022-01-14 91.44 93.44 89.30 91.44 0.0M
2022-01-13 93.54 93.54 90.16 91.04 0.0M
2022-01-12 94.16 94.36 93.00 93.42 0.0M
2022-01-11 93.88 94.34 93.68 94.00 0.0M
2022-01-10 94.76 95.02 93.08 93.08 0.0M
2022-01-07 96.50 96.50 94.40 94.88 0.0M
2022-01-06 98.90 99.70 97.02 97.02 0.0M
2022-01-05 99.98 100.05 97.50 98.42 0.0M
2022-01-04 98.36 100.70 98.30 99.92 0.0M
2022-01-03 97.24 99.38 96.90 98.84 0.0M