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
2023-12-29 38.60 39.05 38.60 38.72 0.0M
2023-12-28 38.95 39.20 38.55 38.58 0.0M
2023-12-27 38.41 39.27 38.33 39.12 0.0M
2023-12-22 38.65 38.77 38.40 38.46 0.0M
2023-12-21 38.83 39.22 38.51 39.00 0.0M
2023-12-20 38.73 39.56 38.54 38.83 0.0M
2023-12-19 37.79 38.99 37.65 38.87 0.0M
2023-12-18 38.59 38.61 37.56 37.67 0.0M
2023-12-15 37.63 39.10 37.40 38.61 0.0M
2023-12-14 34.74 38.14 34.46 37.51 0.1M
2023-12-13 34.27 34.74 34.21 34.73 0.0M
2023-12-12 34.36 34.73 34.14 34.27 0.0M
2023-12-11 33.82 34.61 33.79 34.51 0.0M
2023-12-08 34.13 34.20 33.23 33.95 0.0M
2023-12-07 34.11 34.71 33.90 34.24 0.0M
2023-12-06 34.10 34.65 33.60 34.07 0.0M
2023-12-05 34.24 34.41 33.67 34.04 0.0M
2023-12-04 34.41 35.08 34.15 34.15 0.0M
2023-12-01 33.48 34.70 33.44 34.32 0.0M
2023-11-30 34.37 34.37 33.25 33.53 0.0M
2023-11-29 33.28 34.15 33.28 33.95 0.0M
2023-11-28 32.85 33.27 32.30 33.05 0.0M
2023-11-27 32.41 32.92 32.41 32.58 0.0M
2023-11-24 32.32 32.76 31.71 32.75 0.0M
2023-11-23 32.11 32.35 31.76 32.06 0.0M
2023-11-22 32.09 33.13 31.72 32.81 0.0M
2023-11-21 33.35 33.87 32.66 32.66 0.0M
2023-11-20 33.41 34.06 33.01 33.83 0.0M
2023-11-17 32.58 34.08 32.51 33.49 0.0M
2023-11-16 33.95 33.99 32.67 32.83 0.0M
2023-11-15 33.52 34.28 33.34 33.92 0.0M
2023-11-14 31.54 33.42 31.26 33.30 0.0M
2023-11-13 31.84 31.85 31.46 31.51 0.0M
2023-11-10 32.23 32.23 30.72 31.85 0.0M
2023-11-09 31.01 32.58 31.01 32.15 0.0M
2023-11-08 30.50 31.32 30.29 31.31 0.0M
2023-11-07 30.36 30.75 30.15 30.28 0.0M
2023-11-06 31.44 31.62 30.32 30.37 0.0M
2023-11-03 30.20 31.64 29.90 31.44 0.0M
2023-11-02 28.91 30.26 28.91 29.92 0.0M
2023-11-01 29.17 29.20 28.23 29.01 0.0M
2023-10-31 28.99 29.09 28.43 28.98 0.0M
2023-10-30 28.01 29.67 28.01 29.16 0.0M
2023-10-27 29.35 29.35 27.91 28.17 0.1M
2023-10-26 31.94 32.32 28.36 29.20 0.1M
2023-10-25 33.00 33.27 32.11 32.40 0.0M
2023-10-24 33.98 34.49 32.67 33.13 0.0M
2023-10-23 33.86 34.52 33.06 34.07 0.0M
2023-10-20 34.00 34.08 33.35 33.39 0.0M
2023-10-19 34.64 34.83 33.88 34.07 0.0M
2023-10-18 36.00 36.10 34.83 34.97 0.0M
2023-10-17 35.12 35.99 34.83 35.98 0.0M
2023-10-16 34.05 35.29 34.05 34.98 0.0M
2023-10-13 34.21 36.10 33.54 34.13 0.0M
2023-10-12 34.09 35.13 34.09 34.49 0.0M
2023-10-11 33.86 34.42 33.77 33.89 0.0M
2023-10-10 32.80 34.26 32.80 34.04 0.0M
2023-10-09 33.16 33.54 32.43 32.65 0.0M
2023-10-06 33.79 33.81 32.97 33.70 0.0M
2023-10-05 33.95 33.99 33.50 33.79 0.0M
2023-10-04 34.29 34.41 33.50 33.92 0.0M
2023-10-03 35.50 35.57 34.38 34.90 0.0M
2023-10-02 37.11 37.70 35.26 35.66 0.0M
2023-09-29 36.22 37.00 35.70 36.60 0.0M
2023-09-28 35.84 36.85 35.44 36.10 0.0M
2023-09-27 34.92 36.40 34.73 35.72 0.0M
2023-09-26 35.50 35.71 33.14 34.30 0.0M
2023-09-25 35.89 36.20 35.30 35.91 0.0M
2023-09-22 35.51 35.98 34.95 35.91 0.0M
2023-09-21 36.12 36.12 35.29 35.29 0.0M
2023-09-20 36.60 36.84 36.12 36.39 0.0M
2023-09-19 35.67 36.87 35.56 36.50 0.0M
2023-09-18 38.11 38.57 35.80 35.80 0.1M
2023-09-15 37.99 38.93 37.99 38.09 0.0M
2023-09-14 37.13 38.09 36.72 37.99 0.0M
2023-09-13 37.18 37.23 36.55 37.21 0.0M
2023-09-12 38.00 38.02 37.28 37.29 0.0M
2023-09-11 38.13 38.69 37.74 38.05 0.0M
2023-09-08 38.33 38.33 37.09 38.05 0.0M
2023-09-07 38.61 38.64 37.85 38.22 0.0M
2023-09-06 38.81 39.05 38.55 38.64 0.0M
2023-09-05 39.66 39.83 38.80 39.14 0.0M
2023-09-04 38.21 40.18 38.15 39.86 0.1M
2023-09-01 36.96 38.34 36.75 38.08 0.0M
2023-08-31 36.18 37.16 36.00 36.73 0.0M
2023-08-30 35.80 36.36 35.80 36.09 0.0M
2023-08-29 35.49 35.97 35.11 35.67 0.0M
2023-08-28 34.35 35.49 34.35 35.44 0.0M
2023-08-25 34.50 34.87 34.21 34.62 0.0M
2023-08-24 35.60 35.60 34.56 34.56 0.0M
2023-08-23 35.32 35.58 34.96 35.37 0.0M
2023-08-22 35.09 35.52 35.09 35.12 0.0M
2023-08-21 35.63 35.78 34.64 34.99 0.0M
2023-08-18 35.84 35.84 35.09 35.65 0.0M
2023-08-17 36.38 36.71 35.61 35.78 0.0M
2023-08-16 36.89 37.18 36.35 36.89 0.0M
2023-08-15 37.29 37.50 36.76 36.77 0.0M
2023-08-14 36.94 37.37 36.52 37.28 0.0M
2023-08-11 37.89 37.94 36.77 36.97 0.0M
2023-08-10 37.98 38.32 37.54 37.89 0.0M
2023-08-09 36.69 38.04 36.66 37.88 0.0M
2023-08-08 37.30 37.59 36.28 36.70 0.0M
2023-08-07 38.25 38.29 37.20 37.78 0.0M
2023-08-04 37.74 38.39 37.20 37.84 0.0M
2023-08-03 37.30 37.84 36.99 37.74 0.0M
2023-08-02 37.62 37.62 36.51 37.50 0.0M
2023-08-01 38.01 38.41 37.58 37.86 0.0M
2023-07-31 38.54 38.54 37.85 38.10 0.0M
2023-07-28 37.76 38.71 37.40 38.55 0.0M
2023-07-27 36.06 38.86 35.37 37.79 0.1M
2023-07-26 35.08 35.32 34.70 35.04 0.0M
2023-07-25 35.20 35.66 35.15 35.31 0.0M
2023-07-24 35.44 35.44 34.68 34.73 0.0M
2023-07-21 35.28 35.49 34.89 35.32 0.0M
2023-07-20 36.33 36.42 35.12 35.24 0.0M
2023-07-19 36.49 36.70 36.01 36.34 0.0M
2023-07-18 35.24 36.49 35.11 36.32 0.0M
2023-07-17 35.42 35.46 34.62 35.46 0.0M
2023-07-14 34.75 35.84 34.75 35.29 0.0M
2023-07-13 35.11 36.09 34.86 35.11 0.0M
2023-07-12 34.49 35.65 34.49 35.35 0.0M
2023-07-11 34.19 34.66 34.08 34.28 0.0M
2023-07-10 33.12 34.35 32.81 34.16 0.0M
2023-07-07 34.40 34.47 32.21 33.20 0.0M
2023-07-06 35.22 35.50 34.23 34.50 0.0M
2023-07-05 36.49 36.49 35.22 35.55 0.0M
2023-07-04 36.67 36.83 36.27 36.31 0.0M
2023-07-03 36.87 37.41 36.33 36.69 0.0M
2023-06-30 34.68 37.14 34.68 37.06 0.1M
2023-06-29 33.09 34.68 32.96 34.68 0.0M
2023-06-28 32.39 33.65 32.19 33.34 0.0M
2023-06-27 31.00 32.39 31.00 32.31 0.0M
2023-06-26 31.19 31.70 30.82 30.97 0.0M
2023-06-23 31.47 31.58 30.90 31.44 0.0M
2023-06-22 30.30 31.61 29.82 31.55 0.0M
2023-06-21 30.58 30.85 30.35 30.57 0.0M
2023-06-20 32.12 32.12 30.20 30.43 0.0M
2023-06-19 32.87 33.10 32.01 32.01 0.0M
2023-06-16 33.91 34.18 32.60 33.00 0.0M
2023-06-15 34.37 34.37 33.49 33.96 0.0M
2023-06-14 34.89 34.90 34.09 34.20 0.0M
2023-06-13 34.50 35.51 34.25 34.80 0.0M
2023-06-12 34.20 34.70 34.20 34.35 0.0M
2023-06-09 34.74 35.00 34.09 34.34 0.0M
2023-06-08 34.09 35.30 33.82 34.72 0.0M
2023-06-07 33.72 34.20 33.49 34.03 0.0M
2023-06-06 33.41 34.06 32.80 34.06 0.0M
2023-06-05 33.82 34.30 33.30 33.60 0.0M
2023-06-02 33.01 34.27 33.01 34.27 0.0M
2023-06-01 32.95 33.20 32.53 33.19 0.0M
2023-05-31 33.11 33.29 32.30 32.59 0.0M
2023-05-30 33.40 33.78 32.95 33.32 0.0M
2023-05-29 33.78 34.20 32.91 33.07 0.0M
2023-05-26 32.65 33.95 32.65 33.60 0.0M
2023-05-25 33.44 33.57 32.65 32.88 0.0M
2023-05-24 34.50 34.50 33.05 33.37 0.0M
2023-05-23 34.73 35.10 34.20 34.50 0.0M
2023-05-22 35.64 35.64 34.79 35.08 0.0M
2023-05-19 35.34 35.78 35.14 35.32 0.0M
2023-05-18 34.78 35.08 34.56 35.08 0.0M
2023-05-17 34.16 35.00 33.69 35.00 0.0M
2023-05-16 34.07 34.87 33.84 33.85 0.0M
2023-05-15 34.67 34.94 34.11 34.19 0.0M
2023-05-12 35.40 35.71 34.18 34.28 0.0M
2023-05-11 35.37 36.59 35.21 35.44 0.0M
2023-05-10 36.56 36.97 34.61 35.04 0.0M
2023-05-09 36.76 37.05 36.08 36.59 0.0M
2023-05-08 37.79 37.80 36.11 36.76 0.0M
2023-05-05 36.97 38.20 36.97 37.63 0.0M
2023-05-04 37.90 38.53 36.85 37.17 0.0M
2023-05-03 38.51 39.00 37.83 37.84 0.0M
2023-05-02 37.54 38.80 37.41 38.22 0.0M
2023-04-28 36.36 37.50 36.07 37.25 0.0M
2023-04-27 36.00 36.57 35.12 36.41 0.0M
2023-04-26 36.49 36.49 34.91 35.66 0.0M
2023-04-25 36.43 36.71 35.70 36.43 0.0M
2023-04-24 36.26 36.74 36.01 36.39 0.0M
2023-04-21 37.69 37.69 35.56 36.46 0.0M
2023-04-20 37.62 38.68 37.19 37.58 0.0M
2023-04-19 36.34 38.36 35.28 37.91 0.0M
2023-04-18 35.74 36.98 35.65 36.12 0.0M
2023-04-17 35.19 35.86 34.92 35.76 0.0M
2023-04-14 34.79 35.37 34.44 34.83 0.0M
2023-04-13 33.70 34.81 33.70 34.79 0.0M
2023-04-12 33.98 34.67 33.55 33.95 0.0M
2023-04-11 33.36 34.16 33.30 34.06 0.0M
2023-04-06 32.45 33.38 32.43 33.34 0.0M
2023-04-05 34.31 34.36 32.40 32.59 0.0M
2023-04-04 35.00 35.79 33.75 34.31 0.0M
2023-04-03 35.64 35.67 34.51 35.35 0.0M
2023-03-31 35.99 36.00 35.27 35.76 0.0M
2023-03-30 35.28 36.12 35.20 35.88 0.0M
2023-03-29 34.52 35.44 34.22 35.20 0.0M
2023-03-28 33.70 34.25 33.56 34.20 0.0M
2023-03-27 32.41 33.69 32.40 33.28 0.0M
2023-03-24 33.29 33.46 31.95 32.60 0.0M
2023-03-23 31.73 33.45 30.91 33.09 0.0M
2023-03-22 31.30 31.88 30.83 31.55 0.0M
2023-03-21 29.82 31.35 29.82 31.06 0.0M
2023-03-20 29.00 29.75 27.47 29.73 0.1M
2023-03-17 30.29 30.65 28.70 28.94 0.0M
2023-03-16 30.40 30.54 29.25 30.30 0.0M
2023-03-15 31.51 31.80 29.45 29.86 0.1M
2023-03-14 31.33 31.93 30.42 31.84 0.0M
2023-03-13 33.31 33.98 29.62 31.32 0.1M
2023-03-10 33.50 34.12 32.63 32.68 0.1M
2023-03-09 35.60 35.61 34.20 34.42 0.0M
2023-03-08 36.49 36.60 34.83 35.64 0.0M
2023-03-07 36.69 36.69 35.46 35.49 0.0M
2023-03-06 36.45 36.59 35.28 36.55 0.0M
2023-03-03 36.83 37.19 35.59 36.11 0.1M
2023-03-02 37.39 39.30 35.91 36.84 0.1M
2023-03-01 37.42 38.30 37.07 37.99 0.0M
2023-02-28 37.11 37.40 36.50 36.96 0.0M
2023-02-27 36.75 37.60 36.75 37.33 0.0M
2023-02-24 37.16 37.36 36.03 36.68 0.0M
2023-02-23 36.67 37.82 36.51 36.90 0.0M
2023-02-22 36.32 36.72 35.86 36.52 0.0M
2023-02-21 37.68 37.69 36.18 36.65 0.0M
2023-02-20 37.60 38.53 37.50 37.96 0.0M
2023-02-17 38.50 38.50 37.30 37.90 0.0M
2023-02-16 39.29 39.50 38.00 38.65 0.0M
2023-02-15 37.59 39.38 37.35 39.04 0.0M
2023-02-14 37.40 37.98 36.98 37.95 0.0M
2023-02-13 37.69 37.75 37.09 37.75 0.0M
2023-02-10 38.20 38.20 36.65 37.51 0.0M
2023-02-09 38.54 39.45 37.81 37.95 0.0M
2023-02-08 39.49 39.86 38.24 38.56 0.0M
2023-02-07 38.62 39.76 38.13 39.43 0.0M
2023-02-06 40.63 40.77 38.55 38.57 0.1M
2023-02-03 39.52 40.99 39.16 40.97 0.0M
2023-02-02 38.99 40.10 38.81 39.85 0.1M
2023-02-01 36.94 39.00 36.85 38.75 0.0M
2023-01-31 36.59 37.20 36.57 36.98 0.0M
2023-01-30 37.30 37.30 36.07 36.78 0.0M
2023-01-27 36.31 37.41 36.30 37.10 0.0M
2023-01-26 36.40 37.01 36.21 36.51 0.0M
2023-01-25 36.82 37.10 36.06 36.23 0.0M
2023-01-24 37.46 37.50 35.94 36.72 0.0M
2023-01-23 36.49 37.76 36.32 37.37 0.0M
2023-01-20 34.00 36.52 34.00 36.52 0.0M
2023-01-19 35.18 35.42 33.50 33.81 0.0M
2023-01-18 35.53 35.90 35.03 35.25 0.0M
2023-01-17 36.45 36.54 34.75 35.34 0.0M
2023-01-16 36.14 36.39 34.81 36.36 0.0M
2023-01-13 34.26 36.23 34.26 35.67 0.1M
2023-01-12 33.79 34.50 31.50 33.92 0.2M
2023-01-11 33.94 35.24 33.61 35.14 0.1M
2023-01-10 34.51 34.99 32.65 33.83 0.1M
2023-01-09 34.08 35.25 34.01 34.51 0.1M
2023-01-06 34.04 34.09 32.60 33.99 0.0M
2023-01-05 32.25 33.88 31.83 33.56 0.1M
2023-01-04 30.31 32.30 29.87 32.06 0.1M
2023-01-03 28.25 30.31 28.02 30.16 0.0M
2023-01-02 27.05 28.40 27.00 28.12 0.0M