KION GROUP AG (BIT:1KGX)
Italy
· Delayed Price · Currency is EUR 65.15
-1.00 (-1.51%)
At close: Dec 5, 2025
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.35 | 65.35 | 65.35 | 65.15 | 65.15 | -1.51% | 299 |
| Dec 4, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 1.53% | - |
| Dec 3, 2025 | 65.50 | 65.50 | 64.65 | 65.15 | 65.15 | 1.48% | 571 |
| Dec 2, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.55% | - |
| Dec 1, 2025 | 64.20 | 64.20 | 63.80 | 63.85 | 63.85 | -0.93% | 160 |
| Nov 28, 2025 | 64.60 | 64.65 | 64.60 | 64.45 | 64.45 | 1.50% | 308 |
| Nov 27, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.84% | - |
| Nov 26, 2025 | 61.50 | 61.50 | 61.50 | 62.35 | 62.35 | 1.63% | 219 |
| Nov 25, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 1.24% | - |
| Nov 24, 2025 | 59.90 | 61.05 | 59.90 | 60.60 | 60.60 | 3.15% | 640 |
| Nov 21, 2025 | 59.95 | 59.95 | 57.90 | 58.75 | 58.75 | -1.92% | 927 |
| Nov 20, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -1.80% | - |
| Nov 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.41% | - |
| Nov 18, 2025 | 60.30 | 60.30 | 60.30 | 60.75 | 60.75 | -2.96% | 299 |
| Nov 17, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.63% | - |
| Nov 14, 2025 | 61.35 | 61.35 | 61.35 | 63.00 | 63.00 | 0.08% | 142 |
| Nov 13, 2025 | 64.10 | 64.15 | 64.10 | 62.95 | 62.95 | -0.63% | 455 |
| Nov 12, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 3.18% | - |
| Nov 11, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.65% | - |
| Nov 10, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.90% | - |
| Nov 7, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.41% | - |
| Nov 6, 2025 | 61.20 | 61.35 | 61.20 | 60.40 | 60.40 | -1.79% | 623 |
| Nov 5, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.44% | - |
| Nov 4, 2025 | 62.55 | 62.55 | 62.55 | 62.40 | 62.40 | -7.42% | 65 |
| Nov 3, 2025 | 64.25 | 67.40 | 64.25 | 67.40 | 67.40 | 10.31% | 67 |
| Oct 31, 2025 | 58.75 | 61.30 | 58.75 | 61.10 | 61.10 | 5.80% | 789 |
| Oct 30, 2025 | 55.25 | 58.80 | 55.25 | 57.75 | 57.75 | 0.52% | 1,012 |
| Oct 29, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 0.70% | - |
| Oct 28, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.61% | - |
| Oct 27, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.44% | - |
| Oct 24, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 2.42% | - |
| Oct 23, 2025 | 55.20 | 56.75 | 55.20 | 55.80 | 55.80 | 1.82% | 1,229 |
| Oct 22, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.72% | - |
| Oct 21, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.34% | - |
| Oct 20, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 2.01% | - |
| Oct 17, 2025 | 58.50 | 58.50 | 54.05 | 54.85 | 54.85 | -1.88% | 421 |
| Oct 16, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 3.04% | - |
| Oct 15, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - | - |
| Oct 14, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -3.04% | - |
| Oct 13, 2025 | 56.20 | 56.20 | 56.20 | 55.95 | 55.95 | 1.63% | 17 |
| Oct 10, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -4.34% | - |
| Oct 9, 2025 | 57.35 | 57.35 | 57.35 | 57.55 | 57.55 | 2.04% | 51 |
| Oct 8, 2025 | 56.45 | 56.45 | 56.45 | 56.40 | 56.40 | 0.18% | 700 |
| Oct 7, 2025 | 56.65 | 56.65 | 56.65 | 56.30 | 56.30 | -2.09% | 70 |
| Oct 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.29% | - |
| Oct 3, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -1.52% | - |
| Oct 2, 2025 | 59.85 | 59.85 | 59.85 | 59.15 | 59.15 | 1.28% | 431 |
| Oct 1, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.92% | - |
| Sep 30, 2025 | 57.05 | 57.05 | 57.05 | 57.30 | 57.30 | 1.24% | 22 |
| Sep 29, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Sep 26, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 2.54% | - |
| Sep 25, 2025 | 56.80 | 57.25 | 56.80 | 55.20 | 55.20 | -5.07% | 755 |
| Sep 24, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -2.35% | - |
| Sep 23, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 1.88% | - |
| Sep 22, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 0.78% | - |
| Sep 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Sep 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.04% | - |
| Sep 17, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.27% | - |
| Sep 16, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -2.43% | - |
| Sep 15, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.52% | - |
| Sep 12, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.26% | - |
| Sep 11, 2025 | 56.80 | 56.80 | 56.80 | 57.15 | 57.15 | 0.53% | 10 |
| Sep 10, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -1.64% | - |
| Sep 9, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.70% | - |
| Sep 8, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.99% | - |
| Sep 5, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 3.22% | - |
| Sep 4, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 1.09% | - |
| Sep 3, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 2.50% | - |
| Sep 2, 2025 | 53.85 | 53.85 | 53.55 | 53.90 | 53.90 | -5.36% | 144 |
| Sep 1, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 2.52% | - |
| Aug 29, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -1.77% | - |
| Aug 28, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.27% | - |
| Aug 27, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.74% | - |
| Aug 26, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.86% | - |
| Aug 25, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -2.53% | - |
| Aug 22, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 2.24% | - |
| Aug 21, 2025 | 58.55 | 58.55 | 58.35 | 58.10 | 58.10 | -2.11% | 10 |
| Aug 20, 2025 | 59.40 | 59.40 | 59.40 | 59.35 | 59.35 | -0.42% | 4 |
| Aug 19, 2025 | 59.00 | 59.70 | 59.00 | 59.60 | 59.60 | 1.88% | 75 |
| Aug 18, 2025 | 58.95 | 58.95 | 58.95 | 58.50 | 58.50 | -0.68% | 7 |
| Aug 14, 2025 | 58.70 | 58.70 | 58.50 | 58.90 | 58.90 | 2.08% | 36 |
| Aug 13, 2025 | 57.70 | 57.70 | 57.50 | 57.70 | 57.70 | -0.69% | 670 |
| Aug 12, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.87% | - |
| Aug 11, 2025 | 57.55 | 57.55 | 57.35 | 57.60 | 57.60 | -1.03% | 85 |
| Aug 8, 2025 | 57.70 | 57.70 | 57.70 | 58.20 | 58.20 | 2.19% | 28 |
| Aug 7, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 3.73% | - |
| Aug 6, 2025 | 53.95 | 54.70 | 53.95 | 54.90 | 54.90 | 3.20% | 38 |
| Aug 5, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 1.33% | - |
| Aug 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.86% | - |
| Aug 1, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -4.06% | - |
| Jul 31, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 2.65% | - |
| Jul 30, 2025 | 53.20 | 53.20 | 53.20 | 52.85 | 52.85 | 1.73% | 578 |
| Jul 29, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.39% | - |
| Jul 28, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -2.17% | - |
| Jul 25, 2025 | 53.15 | 53.15 | 53.15 | 52.90 | 52.90 | 1.34% | 5 |
| Jul 24, 2025 | 52.75 | 52.95 | 52.40 | 52.20 | 52.20 | -1.14% | 1,920 |
| Jul 23, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 4.76% | - |
| Jul 22, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.75% | - |
| Jul 21, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.98% | - |
| Jul 18, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.39% | - |