Kinder Morgan

KMI
🏛️ germany →
24.16
Last Update: 2025-10-01
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 16.13 16.14 15.90 15.90 0.0M
2023-12-28 15.89 16.12 15.87 16.07 0.0M
2023-12-27 16.25 16.26 15.91 16.01 0.0M
2023-12-22 16.07 16.21 15.81 16.17 0.0M
2023-12-21 15.97 16.10 15.87 15.87 0.0M
2023-12-20 16.34 16.34 15.99 15.99 0.0M
2023-12-19 16.19 16.22 15.95 16.11 0.0M
2023-12-18 15.95 16.21 15.95 16.21 0.0M
2023-12-15 16.00 16.25 15.93 15.93 0.0M
2023-12-14 15.94 16.28 15.92 16.17 0.0M
2023-12-13 16.12 16.19 15.89 16.19 0.0M
2023-12-12 16.20 16.44 15.91 16.06 0.0M
2023-12-11 16.57 16.57 16.26 16.45 0.0M
2023-12-08 16.37 16.52 16.18 16.36 0.0M
2023-12-07 16.35 16.40 16.09 16.11 0.0M
2023-12-06 16.25 16.38 16.13 16.25 0.0M
2023-12-05 16.45 16.52 16.21 16.38 0.0M
2023-12-04 16.38 16.52 15.92 16.46 0.0M
2023-12-01 16.20 16.40 16.02 16.40 0.0M
2023-11-30 15.90 16.20 15.83 16.20 0.0M
2023-11-29 15.89 15.89 15.71 15.73 0.0M
2023-11-28 15.68 15.93 15.68 15.83 0.0M
2023-11-27 15.57 15.82 15.57 15.71 0.0M
2023-11-24 15.65 15.90 15.65 15.90 0.0M
2023-11-23 15.97 15.97 15.75 15.89 0.0M
2023-11-22 15.69 15.91 15.62 15.91 0.0M
2023-11-21 15.34 15.62 15.31 15.62 0.0M
2023-11-20 15.63 15.75 15.40 15.59 0.0M
2023-11-17 15.65 15.71 15.65 15.70 0.0M
2023-11-16 15.73 15.73 15.44 15.48 0.0M
2023-11-15 15.62 15.71 15.41 15.71 0.0M
2023-11-14 15.32 15.54 15.32 15.38 0.0M
2023-11-13 15.43 15.52 15.25 15.52 0.0M
2023-11-10 15.31 15.49 15.18 15.48 0.0M
2023-11-09 15.15 15.41 15.15 15.26 0.0M
2023-11-08 15.35 15.63 15.22 15.26 0.0M
2023-11-07 15.61 15.68 15.31 15.52 0.0M
2023-11-06 15.95 15.95 15.54 15.62 0.0M
2023-11-03 15.93 15.93 15.82 15.82 0.0M
2023-11-02 15.32 15.75 15.32 15.75 0.0M
2023-11-01 15.30 15.64 15.24 15.61 0.0M
2023-10-31 15.30 15.31 15.29 15.30 0.0M
2023-10-30 15.48 15.50 14.98 15.01 0.0M
2023-10-27 15.97 16.02 15.43 15.57 0.0M
2023-10-26 15.89 15.92 15.80 15.92 0.0M
2023-10-25 16.10 16.12 15.80 15.80 0.0M
2023-10-24 15.84 16.19 15.81 15.84 0.0M
2023-10-23 16.21 16.21 15.76 15.85 0.0M
2023-10-20 16.19 16.23 15.91 16.19 0.0M
2023-10-19 15.90 16.35 15.88 16.02 0.0M
2023-10-18 16.52 16.52 16.24 16.24 0.0M
2023-10-17 16.24 16.52 16.24 16.25 0.0M
2023-10-16 16.39 16.50 16.15 16.31 0.0M
2023-10-13 15.93 16.41 15.93 16.38 0.0M
2023-10-12 15.76 16.10 15.74 16.10 0.0M
2023-10-11 16.00 16.00 15.96 15.96 0.0M
2023-10-10 15.91 16.04 15.75 15.80 0.0M
2023-10-09 15.38 15.86 15.15 15.83 0.0M
2023-10-06 15.43 15.48 15.26 15.35 0.0M
2023-10-05 15.29 15.45 15.06 15.45 0.0M
2023-10-04 15.24 15.42 15.10 15.27 0.0M
2023-10-03 15.29 15.57 15.29 15.57 0.0M
2023-10-02 15.65 15.92 15.28 15.28 0.0M
2023-09-29 15.95 15.96 15.80 15.85 0.0M
2023-09-28 16.00 16.00 15.66 15.85 0.0M
2023-09-27 15.69 15.94 15.69 15.94 0.0M
2023-09-26 15.86 15.86 15.60 15.60 0.0M
2023-09-25 15.79 15.92 15.48 15.92 0.0M
2023-09-22 15.50 15.74 15.40 15.50 0.0M
2023-09-21 15.68 15.90 15.67 15.68 0.0M
2023-09-20 15.97 15.98 15.87 15.94 0.0M
2023-09-19 16.05 16.07 15.60 15.69 0.0M
2023-09-18 15.91 16.18 15.85 15.98 0.0M
2023-09-15 16.43 16.43 16.00 16.00 0.0M
2023-09-14 16.09 16.20 16.09 16.17 0.0M
2023-09-13 16.03 16.09 15.84 16.08 0.0M
2023-09-12 15.58 15.75 15.44 15.75 0.0M
2023-09-11 15.82 15.86 15.39 15.40 0.0M
2023-09-08 15.39 15.82 15.37 15.79 0.0M
2023-09-07 15.50 15.69 15.38 15.44 0.0M
2023-09-06 15.94 15.94 15.52 15.63 0.0M
2023-09-05 15.95 16.24 15.87 16.09 0.0M
2023-09-04 15.78 16.12 15.78 16.05 0.0M
2023-09-01 16.04 16.08 15.60 15.79 0.0M
2023-08-31 16.14 16.21 15.92 16.03 0.0M
2023-08-30 16.19 16.28 15.88 16.04 0.0M
2023-08-29 16.19 16.42 16.01 16.13 0.0M
2023-08-28 15.92 16.18 15.92 16.01 0.0M
2023-08-25 16.02 16.04 15.89 16.00 0.0M
2023-08-24 16.01 16.01 15.84 15.84 0.0M
2023-08-23 16.13 16.13 15.79 15.79 0.0M
2023-08-22 15.99 15.99 15.80 15.86 0.0M
2023-08-21 15.84 16.16 15.84 15.96 0.0M
2023-08-18 15.81 16.11 15.60 16.00 0.0M
2023-08-17 15.78 16.20 15.77 16.01 0.0M
2023-08-16 15.78 16.05 15.76 15.76 0.0M
2023-08-15 16.21 16.26 15.92 16.10 0.0M
2023-08-14 16.13 16.43 16.13 16.18 0.0M
2023-08-11 16.05 16.30 16.00 16.30 0.0M
2023-08-10 15.96 16.08 15.78 16.01 0.0M
2023-08-09 15.86 16.18 15.86 16.01 0.0M
2023-08-08 15.94 15.94 15.61 15.76 0.0M
2023-08-07 15.99 16.00 15.66 15.82 0.0M
2023-08-04 15.87 16.10 15.87 15.97 0.0M
2023-08-03 15.87 16.10 15.87 16.10 0.0M
2023-08-02 15.86 15.97 15.80 15.80 0.0M
2023-08-01 16.00 16.23 15.88 16.05 0.0M
2023-07-31 16.05 16.16 15.94 16.16 0.0M
2023-07-28 15.92 16.15 15.73 16.00 0.0M
2023-07-27 16.25 16.41 16.05 16.20 0.0M
2023-07-26 16.44 16.48 16.26 16.41 0.0M
2023-07-25 16.47 16.55 16.28 16.45 0.0M
2023-07-24 16.09 16.55 16.00 16.45 0.0M
2023-07-21 15.88 16.13 15.88 15.98 0.0M
2023-07-20 15.32 15.78 15.32 15.63 0.0M
2023-07-19 15.56 15.60 15.33 15.34 0.0M
2023-07-18 15.20 15.51 15.20 15.51 0.0M
2023-07-17 15.40 15.41 15.25 15.30 0.0M
2023-07-14 15.77 15.83 15.41 15.41 0.0M
2023-07-13 15.78 15.83 15.63 15.75 0.0M
2023-07-12 15.75 15.88 15.58 15.74 0.0M
2023-07-11 15.52 15.72 15.37 15.62 0.0M
2023-07-10 15.48 15.60 15.37 15.50 0.0M
2023-07-07 15.56 15.60 15.38 15.60 0.0M
2023-07-06 15.83 15.89 15.39 15.57 0.0M
2023-07-05 15.89 15.95 15.60 15.60 0.0M
2023-07-04 15.85 15.95 15.63 15.83 0.0M
2023-07-03 15.90 15.95 15.67 15.92 0.0M
2023-06-30 15.96 16.01 15.67 15.68 0.0M
2023-06-29 15.73 15.90 15.46 15.90 0.0M
2023-06-28 15.54 15.56 15.54 15.56 0.0M
2023-06-27 15.17 15.36 15.00 15.16 0.0M
2023-06-26 14.95 15.19 14.95 15.08 0.0M
2023-06-23 15.10 15.21 15.01 15.09 0.0M
2023-06-22 15.21 15.21 15.00 15.14 0.0M
2023-06-21 15.21 15.43 15.21 15.29 0.0M
2023-06-20 15.61 15.76 15.23 15.40 0.0M
2023-06-19 15.64 15.69 15.50 15.65 0.0M
2023-06-16 15.64 15.66 15.52 15.60 0.0M
2023-06-15 15.71 15.71 15.50 15.65 0.0M
2023-06-14 15.92 15.92 15.68 15.87 0.0M
2023-06-13 15.78 15.93 15.56 15.93 0.0M
2023-06-12 15.98 15.98 15.53 15.74 0.0M
2023-06-09 15.92 16.16 15.92 15.95 0.0M
2023-06-08 15.96 16.16 15.84 16.10 0.0M
2023-06-07 15.87 16.10 15.61 16.10 0.0M
2023-06-06 15.49 15.77 15.49 15.77 0.0M
2023-06-05 15.55 15.89 15.55 15.69 0.0M
2023-06-02 15.15 15.72 15.15 15.59 0.0M
2023-06-01 15.18 15.26 14.98 15.26 0.0M
2023-05-31 15.08 15.18 14.86 15.14 0.0M
2023-05-30 15.20 15.20 14.98 15.10 0.0M
2023-05-29 15.25 15.32 15.25 15.32 0.0M
2023-05-26 15.23 15.25 15.00 15.07 0.0M
2023-05-25 15.45 15.47 15.02 15.19 0.0M
2023-05-24 15.22 15.47 15.22 15.44 0.0M
2023-05-23 15.31 15.47 15.22 15.32 0.0M
2023-05-22 15.41 15.41 15.03 15.24 0.0M
2023-05-19 15.33 15.54 15.13 15.32 0.0M
2023-05-18 15.07 15.35 15.04 15.25 0.0M
2023-05-17 14.95 15.31 14.95 15.07 0.0M
2023-05-16 15.25 15.42 15.00 15.11 0.0M
2023-05-15 15.34 15.61 15.15 15.47 0.0M
2023-05-12 15.40 15.53 15.30 15.47 0.0M
2023-05-11 15.26 15.50 15.22 15.30 0.0M
2023-05-10 15.49 15.50 15.30 15.30 0.0M
2023-05-09 15.30 15.53 15.30 15.33 0.0M
2023-05-08 15.51 15.80 15.30 15.43 0.0M
2023-05-05 15.23 15.57 15.02 15.57 0.0M
2023-05-04 14.97 15.13 14.95 15.01 0.0M
2023-05-03 15.29 15.29 14.98 15.08 0.0M
2023-05-02 15.41 15.61 14.96 15.21 0.0M
2023-04-28 15.34 15.72 15.28 15.70 0.0M
2023-04-27 15.71 15.84 15.50 15.80 0.0M
2023-04-26 16.00 16.00 15.58 15.58 0.0M
2023-04-25 15.87 16.06 15.85 16.05 0.0M
2023-04-24 15.81 16.04 15.57 15.88 0.0M
2023-04-21 15.94 15.94 15.76 15.80 0.0M
2023-04-20 15.88 16.10 15.56 15.78 0.0M
2023-04-19 16.22 16.24 15.86 16.01 0.0M
2023-04-18 16.24 16.37 16.01 16.20 0.0M
2023-04-17 16.30 16.37 16.12 16.34 0.0M
2023-04-14 15.97 16.28 15.97 16.10 0.0M
2023-04-13 16.32 16.33 15.95 16.16 0.0M
2023-04-12 16.51 16.51 16.20 16.34 0.0M
2023-04-11 16.17 16.49 16.10 16.32 0.0M
2023-04-06 16.20 16.39 16.18 16.27 0.0M
2023-04-05 15.84 16.29 15.84 16.29 0.0M
2023-04-04 16.11 16.39 15.79 16.00 0.0M
2023-04-03 16.32 16.69 16.21 16.28 0.0M
2023-03-31 15.99 16.13 15.91 16.12 0.0M
2023-03-30 16.00 16.00 15.75 15.91 0.0M
2023-03-29 15.98 16.00 15.68 15.98 0.0M
2023-03-28 15.53 15.80 15.44 15.80 0.0M
2023-03-27 15.65 15.87 15.52 15.73 0.0M
2023-03-24 15.07 15.68 15.00 15.68 0.0M
2023-03-23 15.26 15.45 15.07 15.20 0.0M
2023-03-22 15.55 15.84 15.20 15.41 0.0M
2023-03-21 15.54 15.73 15.41 15.73 0.0M
2023-03-20 15.13 15.54 15.00 15.49 0.0M
2023-03-17 15.66 15.70 15.12 15.12 0.0M
2023-03-16 15.53 15.78 15.31 15.48 0.0M
2023-03-15 15.67 15.94 15.50 15.55 0.0M
2023-03-14 15.92 16.17 15.74 15.85 0.0M
2023-03-13 15.85 16.03 15.17 15.62 0.0M
2023-03-10 16.18 16.30 15.79 15.86 0.0M
2023-03-09 16.30 16.55 16.20 16.30 0.0M
2023-03-08 16.40 16.61 16.40 16.40 0.0M
2023-03-07 16.40 16.68 16.40 16.40 0.0M
2023-03-06 16.71 16.71 16.57 16.57 0.0M
2023-03-03 16.55 16.64 16.30 16.49 0.0M
2023-03-02 16.20 16.55 16.10 16.55 0.0M
2023-03-01 16.26 16.38 15.99 16.29 0.0M
2023-02-28 16.30 16.53 16.17 16.30 0.0M
2023-02-27 16.66 16.80 16.39 16.39 0.0M
2023-02-24 16.58 16.69 16.40 16.59 0.0M
2023-02-23 16.24 16.63 16.24 16.40 0.0M
2023-02-22 16.20 16.57 16.15 16.47 0.0M
2023-02-21 16.65 16.72 16.30 16.40 0.0M
2023-02-20 16.67 16.75 16.50 16.66 0.0M
2023-02-17 16.82 17.08 16.56 16.70 0.0M
2023-02-16 16.90 17.10 16.86 16.94 0.0M
2023-02-15 16.99 17.16 16.87 17.02 0.0M
2023-02-14 17.10 17.28 17.10 17.15 0.0M
2023-02-13 17.26 17.32 16.97 17.29 0.0M
2023-02-10 16.78 17.09 16.66 17.09 0.0M
2023-02-09 16.95 17.25 16.71 16.86 0.0M
2023-02-08 17.06 17.24 16.87 16.95 0.0M
2023-02-07 17.05 17.18 16.83 16.92 0.0M
2023-02-06 16.98 17.20 16.70 17.00 0.0M
2023-02-03 17.10 17.10 16.72 16.84 0.0M
2023-02-02 16.83 17.04 16.60 16.95 0.0M
2023-02-01 16.87 16.90 16.55 16.70 0.0M
2023-01-31 16.80 16.86 16.58 16.86 0.0M
2023-01-30 16.99 16.99 16.75 16.75 0.0M
2023-01-27 17.26 17.31 17.06 17.14 0.0M
2023-01-26 16.91 17.16 16.90 17.13 0.0M
2023-01-25 16.98 17.21 16.80 16.98 0.0M
2023-01-24 17.24 17.44 17.00 17.18 0.0M
2023-01-23 17.23 17.40 17.06 17.23 0.0M
2023-01-20 17.51 17.59 17.09 17.09 0.0M
2023-01-19 17.12 17.53 16.86 17.53 0.0M
2023-01-18 17.50 17.82 16.95 16.95 0.0M
2023-01-17 17.41 17.65 17.29 17.45 0.0M
2023-01-16 17.54 17.65 17.23 17.65 0.0M
2023-01-13 17.50 17.69 17.20 17.33 0.0M
2023-01-12 17.60 17.63 17.36 17.42 0.0M
2023-01-11 17.46 17.65 17.25 17.48 0.0M
2023-01-10 17.52 17.52 17.30 17.44 0.0M
2023-01-09 17.57 17.66 17.32 17.49 0.0M
2023-01-06 17.45 17.70 17.11 17.55 0.0M
2023-01-05 17.25 17.40 17.08 17.27 0.0M
2023-01-04 17.20 17.33 16.75 17.24 0.0M
2023-01-03 17.38 17.40 16.94 17.08 0.0M
2023-01-02 17.10 17.36 16.84 17.36 0.0M