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
2024-12-30 31.99 32.07 31.57 31.92 0.0M
2024-12-27 31.70 32.09 31.40 32.09 0.0M
2024-12-23 31.49 31.69 30.98 31.68 0.0M
2024-12-20 30.94 31.44 30.37 31.20 0.0M
2024-12-19 31.21 31.49 30.93 31.12 0.0M
2024-12-18 32.29 32.48 31.33 31.65 0.0M
2024-12-17 32.84 32.94 32.34 32.40 0.0M
2024-12-16 33.06 33.38 32.17 32.80 0.0M
2024-12-13 33.89 34.11 33.09 33.34 0.0M
2024-12-12 35.23 35.57 33.80 33.94 0.0M
2024-12-11 35.38 35.66 34.95 35.66 0.0M
2024-12-10 35.65 36.17 35.24 35.35 0.0M
2024-12-09 35.54 36.45 35.25 36.20 0.0M
2024-12-06 34.28 35.69 34.28 35.55 0.0M
2024-12-05 34.81 34.94 34.23 34.62 0.0M
2024-12-04 33.80 34.87 33.77 34.82 0.0M
2024-12-03 34.03 34.14 33.45 33.59 0.0M
2024-12-02 33.76 34.01 33.51 33.99 0.0M
2024-11-29 32.78 34.11 32.78 33.99 0.0M
2024-11-28 32.91 33.03 32.59 32.85 0.0M
2024-11-27 33.49 33.54 32.40 32.55 0.0M
2024-11-26 33.30 33.77 32.70 33.41 0.0M
2024-11-25 32.78 33.43 32.77 33.38 0.0M
2024-11-22 32.16 32.84 31.93 32.69 0.0M
2024-11-21 33.14 33.14 31.83 32.12 0.0M
2024-11-20 33.41 34.01 32.84 33.19 0.0M
2024-11-19 34.33 34.41 32.80 33.38 0.0M
2024-11-18 35.00 35.04 34.07 34.27 0.0M
2024-11-15 35.03 35.25 34.44 35.00 0.0M
2024-11-14 35.06 35.35 34.27 35.19 0.0M
2024-11-13 35.36 35.65 34.75 35.17 0.0M
2024-11-12 36.53 36.53 35.21 35.46 0.0M
2024-11-11 36.64 37.31 36.34 36.96 0.0M
2024-11-08 37.50 37.59 36.01 36.06 0.0M
2024-11-07 36.02 37.41 35.50 37.41 0.0M
2024-11-06 35.36 37.25 35.36 36.02 0.0M
2024-11-05 35.70 35.76 34.62 35.62 0.0M
2024-11-04 36.17 36.59 35.19 35.41 0.0M
2024-11-01 35.51 36.55 35.51 36.49 0.0M
2024-10-31 37.27 37.45 35.61 35.71 0.0M
2024-10-30 36.11 38.55 35.90 37.38 0.0M
2024-10-29 36.29 36.49 35.12 35.39 0.0M
2024-10-28 36.97 37.01 35.89 36.15 0.0M
2024-10-25 35.50 36.80 35.15 36.66 0.0M
2024-10-24 35.00 36.17 35.00 35.41 0.0M
2024-10-23 35.50 35.67 34.40 34.94 0.0M
2024-10-22 35.16 35.40 34.52 35.40 0.0M
2024-10-21 35.99 36.29 35.21 35.36 0.0M
2024-10-18 35.46 36.60 35.17 36.17 0.0M
2024-10-17 35.35 36.00 35.18 35.18 0.0M
2024-10-16 35.37 35.73 35.13 35.35 0.0M
2024-10-15 36.04 36.07 35.33 35.33 0.0M
2024-10-14 35.96 36.08 35.48 35.99 0.0M
2024-10-11 35.53 36.01 35.53 35.64 0.0M
2024-10-10 36.06 36.29 35.12 35.59 0.0M
2024-10-09 35.26 36.40 35.10 36.15 0.0M
2024-10-08 36.31 36.61 34.85 35.10 0.0M
2024-10-07 36.43 37.15 36.19 36.54 0.0M
2024-10-04 34.22 36.84 34.22 36.19 0.0M
2024-10-03 34.84 34.90 34.26 34.29 0.0M
2024-10-02 34.69 35.12 33.76 35.08 0.0M
2024-10-01 35.25 35.53 34.60 35.08 0.0M
2024-09-30 36.90 36.94 35.10 35.40 0.0M
2024-09-27 35.26 37.10 35.00 36.93 0.0M
2024-09-26 34.29 35.70 34.29 35.29 0.0M
2024-09-25 33.60 34.24 33.58 34.23 0.0M
2024-09-24 33.49 34.92 33.00 33.80 0.0M
2024-09-23 33.59 33.87 33.20 33.35 0.0M
2024-09-20 34.50 34.57 33.46 33.51 0.0M
2024-09-19 33.17 35.00 32.95 34.75 0.0M
2024-09-18 32.87 33.24 32.61 32.87 0.0M
2024-09-17 32.24 33.01 32.16 32.80 0.0M
2024-09-16 32.44 32.47 31.89 32.10 0.0M
2024-09-13 31.64 32.39 31.50 32.28 0.0M
2024-09-12 31.49 32.20 31.15 31.54 0.0M
2024-09-11 31.83 32.08 30.91 31.47 0.0M
2024-09-10 31.30 31.31 30.43 30.63 0.0M
2024-09-09 31.47 31.78 31.01 31.28 0.0M
2024-09-06 33.67 33.88 32.06 32.38 0.0M
2024-09-05 34.13 34.13 33.60 33.71 0.0M
2024-09-04 34.25 34.29 33.67 34.14 0.0M
2024-09-03 35.01 35.55 34.17 34.19 0.0M
2024-09-02 34.94 35.26 34.47 35.26 0.0M
2024-08-30 34.48 35.15 34.48 34.89 0.0M
2024-08-29 34.60 35.04 34.48 34.69 0.0M
2024-08-28 35.35 35.39 34.44 34.89 0.0M
2024-08-27 35.21 35.45 35.03 35.03 0.0M
2024-08-26 35.61 35.73 35.13 35.48 0.0M
2024-08-23 35.09 35.68 34.93 35.41 0.0M
2024-08-22 34.88 35.30 34.76 35.02 0.0M
2024-08-21 34.48 35.35 34.46 34.93 0.0M
2024-08-20 34.80 35.34 34.47 34.77 0.0M
2024-08-19 34.43 35.06 34.43 35.05 0.0M
2024-08-16 35.43 35.43 34.49 34.79 0.0M
2024-08-15 34.63 35.38 34.43 35.34 0.0M
2024-08-14 34.50 34.77 34.20 34.53 0.0M
2024-08-13 33.97 34.50 33.50 34.43 0.0M
2024-08-12 33.07 34.08 33.07 33.71 0.0M
2024-08-09 32.65 33.93 32.65 33.25 0.0M
2024-08-08 33.04 33.29 32.50 32.99 0.0M
2024-08-07 32.82 33.67 32.50 32.81 0.0M
2024-08-06 32.90 33.04 32.09 32.75 0.0M
2024-08-05 32.00 32.40 30.33 32.39 0.0M
2024-08-02 34.22 34.22 32.07 32.60 0.0M
2024-08-01 36.77 36.88 34.17 34.27 0.0M
2024-07-31 39.19 39.27 36.56 36.76 0.0M
2024-07-30 38.20 39.37 38.02 39.37 0.0M
2024-07-29 38.51 38.51 37.66 38.10 0.0M
2024-07-26 38.23 38.59 38.09 38.59 0.0M
2024-07-25 39.14 39.14 37.98 38.45 0.0M
2024-07-24 39.78 40.45 38.97 39.12 0.0M
2024-07-23 39.63 40.30 39.60 40.02 0.0M
2024-07-22 38.90 40.25 38.90 39.60 0.0M
2024-07-19 38.60 39.24 38.49 39.09 0.0M
2024-07-18 38.82 39.54 38.66 39.12 0.0M
2024-07-17 39.52 39.69 38.63 38.75 0.0M
2024-07-16 39.85 39.85 39.13 39.61 0.0M
2024-07-15 40.80 40.90 39.66 39.66 0.0M
2024-07-12 39.85 41.01 39.62 40.51 0.0M
2024-07-11 38.53 40.06 38.05 39.65 0.0M
2024-07-10 38.50 39.30 37.11 38.71 0.0M
2024-07-09 39.27 39.49 37.91 38.56 0.0M
2024-07-08 39.89 39.89 39.29 39.57 0.0M
2024-07-05 39.87 40.09 39.44 39.65 0.0M
2024-07-04 39.53 39.83 39.27 39.74 0.0M
2024-07-03 38.73 39.64 38.73 39.24 0.0M
2024-07-02 39.31 39.31 38.28 38.67 0.0M
2024-07-01 39.76 39.80 39.06 39.40 0.0M
2024-06-28 39.43 39.77 38.91 39.07 0.0M
2024-06-27 38.79 39.62 38.79 39.35 0.0M
2024-06-26 38.09 39.28 37.61 39.08 0.0M
2024-06-25 38.96 38.96 37.50 38.10 0.0M
2024-06-24 38.81 39.35 38.30 38.89 0.0M
2024-06-21 42.00 42.00 38.24 38.96 0.1M
2024-06-20 41.94 42.75 41.65 42.28 0.0M
2024-06-19 41.07 43.50 40.73 41.59 0.0M
2024-06-18 40.42 40.89 40.22 40.76 0.0M
2024-06-17 39.96 40.73 39.96 40.67 0.0M
2024-06-14 41.23 41.23 39.52 39.84 0.0M
2024-06-13 42.01 42.01 40.97 41.16 0.0M
2024-06-12 41.38 42.04 41.12 42.04 0.0M
2024-06-11 41.01 41.64 40.71 41.02 0.0M
2024-06-10 41.18 41.49 40.36 41.00 0.0M
2024-06-07 41.37 41.83 40.69 41.19 0.0M
2024-06-06 42.21 42.54 41.30 41.39 0.0M
2024-06-05 42.70 42.73 41.66 42.45 0.0M
2024-06-04 42.89 42.89 42.04 42.57 0.0M
2024-06-03 43.06 43.96 42.61 42.61 0.0M
2024-05-31 43.11 43.50 42.71 43.39 0.0M
2024-05-30 43.11 43.68 42.67 43.12 0.0M
2024-05-29 46.14 46.14 43.60 44.10 0.0M
2024-05-28 46.44 46.60 45.86 46.02 0.0M
2024-05-27 45.89 46.44 45.49 46.43 0.0M
2024-05-24 45.81 46.37 45.28 45.41 0.0M
2024-05-23 44.79 47.12 44.52 45.50 0.0M
2024-05-22 45.12 45.28 44.16 44.30 0.0M
2024-05-21 45.14 45.33 44.47 45.13 0.0M
2024-05-20 45.32 45.75 44.99 45.52 0.0M
2024-05-17 45.32 45.50 44.85 44.94 0.0M
2024-05-16 46.70 47.08 45.36 45.36 0.0M
2024-05-15 45.72 46.80 45.63 46.70 0.0M
2024-05-14 45.94 46.31 45.60 45.69 0.0M
2024-05-13 46.24 46.24 45.21 45.83 0.0M
2024-05-10 44.95 46.17 44.94 46.17 0.0M
2024-05-09 44.87 45.30 44.70 44.83 0.0M
2024-05-08 44.69 45.35 44.30 44.92 0.0M
2024-05-07 44.65 44.85 44.23 44.68 0.0M
2024-05-06 42.80 44.66 42.80 44.66 0.0M
2024-05-03 42.21 43.47 42.21 42.99 0.0M
2024-05-02 43.31 43.38 42.41 42.55 0.0M
2024-04-30 43.94 44.03 43.04 43.33 0.0M
2024-04-29 43.88 44.42 43.44 44.19 0.0M
2024-04-26 44.44 44.83 43.69 43.75 0.0M
2024-04-25 44.80 47.50 43.61 44.45 0.1M
2024-04-24 47.55 47.59 47.04 47.54 0.0M
2024-04-23 47.06 47.56 46.87 47.29 0.0M
2024-04-22 47.06 47.39 46.63 47.05 0.0M
2024-04-19 47.01 47.28 45.81 46.82 0.0M
2024-04-18 47.56 48.17 47.07 47.53 0.0M
2024-04-17 47.01 48.06 47.01 47.34 0.0M
2024-04-16 48.13 48.13 47.04 47.15 0.0M
2024-04-15 47.60 49.64 47.40 48.08 0.0M
2024-04-12 48.53 49.59 47.75 48.09 0.0M
2024-04-11 48.79 48.92 47.51 48.73 0.0M
2024-04-10 49.38 49.38 47.83 48.83 0.0M
2024-04-09 48.30 49.90 48.01 49.20 0.0M
2024-04-08 48.35 48.35 47.56 47.56 0.0M
2024-04-05 46.69 48.30 46.36 48.29 0.0M
2024-04-04 48.81 49.12 46.01 46.59 0.0M
2024-04-03 48.84 49.16 47.83 49.06 0.0M
2024-04-02 48.98 49.89 48.55 48.68 0.0M
2024-03-28 48.50 49.13 48.20 48.75 0.0M
2024-03-27 49.54 49.90 48.75 49.18 0.0M
2024-03-26 49.23 49.88 49.19 49.79 0.0M
2024-03-25 50.42 51.00 48.90 49.41 0.0M
2024-03-22 50.76 51.66 50.40 50.76 0.0M
2024-03-21 49.01 51.50 49.01 50.74 0.0M
2024-03-20 48.92 49.31 48.60 49.09 0.0M
2024-03-19 48.94 49.27 47.85 48.79 0.0M
2024-03-18 49.19 49.35 48.65 48.99 0.0M
2024-03-15 48.83 49.34 48.39 48.86 0.0M
2024-03-14 49.03 49.31 48.52 48.75 0.0M
2024-03-13 49.18 49.33 48.67 49.19 0.1M
2024-03-12 48.63 49.18 47.96 49.18 0.0M
2024-03-11 48.21 48.83 47.14 48.75 0.0M
2024-03-08 47.53 48.65 47.19 47.91 0.0M
2024-03-07 47.09 47.70 46.33 47.31 0.0M
2024-03-06 45.71 47.16 45.61 46.89 0.0M
2024-03-05 46.20 46.45 45.39 45.68 0.0M
2024-03-04 47.31 47.49 45.97 46.06 0.0M
2024-03-01 46.71 48.56 45.96 47.49 0.0M
2024-02-29 43.99 47.00 42.80 46.58 0.1M
2024-02-28 42.90 43.99 42.44 43.61 0.0M
2024-02-27 41.50 43.08 41.41 42.70 0.0M
2024-02-26 41.99 42.20 41.51 41.75 0.0M
2024-02-23 42.74 42.87 42.04 42.11 0.0M
2024-02-22 41.86 42.92 41.75 42.74 0.0M
2024-02-21 41.49 41.85 41.20 41.66 0.0M
2024-02-20 41.74 41.80 40.92 41.43 0.0M
2024-02-19 41.92 41.96 41.30 41.85 0.0M
2024-02-16 41.26 42.30 41.02 41.84 0.0M
2024-02-15 42.26 43.50 40.55 41.14 0.0M
2024-02-14 41.24 42.39 41.21 42.39 0.0M
2024-02-13 42.64 42.64 41.15 41.25 0.0M
2024-02-12 41.20 42.79 41.16 42.72 0.0M
2024-02-09 41.88 41.99 41.25 41.60 0.0M
2024-02-08 41.27 41.90 41.17 41.57 0.0M
2024-02-07 41.83 42.05 41.26 41.63 0.0M
2024-02-06 41.97 42.28 41.44 42.07 0.0M
2024-02-05 43.30 43.36 41.44 41.95 0.0M
2024-02-02 42.15 43.45 42.00 43.15 0.0M
2024-02-01 42.22 43.11 41.40 42.18 0.0M
2024-01-31 42.10 42.70 42.09 42.24 0.0M
2024-01-30 43.65 44.62 41.83 42.70 0.0M
2024-01-29 43.21 43.49 42.36 42.91 0.0M
2024-01-26 41.23 43.32 41.23 43.10 0.0M
2024-01-25 41.81 42.20 40.85 41.09 0.0M
2024-01-24 40.72 42.28 40.52 41.90 0.1M
2024-01-23 39.87 41.85 39.79 40.67 0.1M
2024-01-22 39.19 39.89 39.01 39.60 0.0M
2024-01-19 38.48 39.50 38.40 39.11 0.0M
2024-01-18 37.28 38.52 37.10 38.47 0.0M
2024-01-17 37.54 37.70 36.35 37.06 0.0M
2024-01-16 38.16 38.25 37.43 37.95 0.0M
2024-01-15 38.58 38.80 38.01 38.33 0.0M
2024-01-12 38.39 39.25 38.32 38.54 0.0M
2024-01-11 38.50 39.26 38.11 38.43 0.0M
2024-01-10 38.95 39.00 38.24 38.53 0.0M
2024-01-09 37.70 39.06 37.59 38.76 0.0M
2024-01-08 36.99 37.85 36.43 37.85 0.0M
2024-01-05 36.99 37.10 35.80 36.71 0.0M
2024-01-04 36.97 37.49 36.69 37.01 0.0M
2024-01-03 39.18 39.52 36.59 37.04 0.0M
2024-01-02 38.99 39.67 38.75 39.15 0.0M