Skip to main content
Kinder Morgan, Inc. (ETR:2KD)
Germany flag Germany · Delayed Price · Currency is EUR
28.74
-0.40 (-1.37%)
Mar 6, 2026, 5:35 PM CET

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202629.4929.4929.0329.1429.140.43%1,437
Mar 4, 202629.4829.4828.7829.0229.02-1.11%1,460
Mar 3, 202629.3429.7829.3429.3429.340.79%2,984
Mar 2, 202629.1529.4228.9129.1129.114.30%15,176
Feb 27, 202628.1728.1727.9127.9127.91-0.83%452
Feb 26, 202627.8328.1527.6428.1528.151.77%548
Feb 25, 202627.7227.9727.6627.6627.660.56%230
Feb 24, 202627.9427.9427.5027.5027.50-1.20%121
Feb 23, 202627.8027.8527.6027.8427.841.33%1,417
Feb 20, 202627.7527.8427.4727.4727.47-0.90%1,989
Feb 19, 202627.4527.7227.4027.7227.721.72%297
Feb 18, 202627.3227.3927.2527.2527.250.87%16
Feb 17, 202627.6227.6227.0227.0227.02-2.89%184
Feb 16, 202627.5027.8227.5027.8227.822.35%209
Feb 13, 202626.5627.1826.5627.1827.181.78%829
Feb 12, 202626.6426.8026.3426.7126.710.70%880
Feb 11, 202626.3926.5226.3926.5226.521.59%155
Feb 10, 202626.1526.1526.1126.1126.110.66%60
Feb 9, 202625.8525.9425.8525.9425.940.68%22
Feb 6, 202625.7625.8625.6725.7625.761.44%228
Feb 5, 202625.5125.5125.3325.4025.400.99%1,246
Feb 4, 202625.7325.7325.1125.1525.15-1.78%66
Feb 3, 202624.9525.6024.9525.6025.602.03%49
Feb 2, 202625.4225.4225.0025.0925.09-1.76%1,002
Jan 30, 202625.6025.6825.5425.5425.290.67%213
Jan 29, 202625.4825.4825.3025.3725.130.30%452
Jan 28, 202624.7525.3024.7525.3025.053.24%649
Jan 27, 202624.9624.9624.4824.5024.260.22%1,040
Jan 26, 202625.4425.5024.4524.4524.21-3.67%9,980
Jan 23, 202625.2025.6025.1725.3825.130.26%7,671
Jan 22, 202624.4725.3124.4725.3125.073.73%490
Jan 21, 202624.2524.4024.2524.4024.162.20%1,201
Jan 20, 202623.8924.1023.8823.8823.640.76%2,180
Jan 19, 202623.6523.9823.5023.7023.47-1.33%335
Jan 16, 202623.6624.0223.6624.0223.780.61%47
Jan 15, 202623.7523.8723.7523.8723.640.51%100
Jan 14, 202623.6823.8523.6323.7523.521.47%180
Jan 13, 202623.4123.4123.4123.4123.181.54%-
Jan 12, 202623.2623.2623.0523.0522.83-1.71%15
Jan 9, 202623.5823.5823.4523.4523.220.15%371
Jan 8, 202623.0923.4223.0823.4223.191.08%320
Jan 7, 202623.1723.1723.1723.1722.940.13%-
Jan 6, 202624.0024.0023.1423.1422.91-1.74%740
Jan 5, 202623.9423.9623.4123.5523.320.19%3,374
Jan 2, 202623.5023.5023.5023.5023.270.53%-
Dec 30, 202523.5023.5023.3823.3823.150.06%1,310
Dec 29, 202523.3323.3623.2323.3623.131.43%97
Dec 23, 202523.0423.0423.0323.0322.811.05%1
Dec 22, 202522.7122.7922.7122.7922.570.18%101
Dec 19, 202522.7522.7522.7522.7522.530.20%-
Dec 18, 202522.8822.8822.7122.7122.490.71%110
Dec 17, 202522.5922.5922.5522.5522.330.49%12
Dec 16, 202522.5222.5522.4422.4422.22-1.12%396
Dec 15, 202522.9322.9322.6922.6922.47-10
Dec 12, 202523.2623.2622.6922.6922.47-0.44%100
Dec 11, 202522.5922.7922.5922.7922.57-1.70%102
Dec 10, 202523.5423.5423.1923.1922.96-2.75%16
Dec 9, 202523.2923.8423.2923.8423.610.59%399
Dec 8, 202523.9023.9023.6523.7023.47-1.13%731
Dec 5, 202523.8524.0023.8523.9723.741.29%208
Dec 4, 202523.3923.6723.3923.6723.442.07%123
Dec 3, 202523.0023.1923.0023.1922.96-0.32%1,205
Dec 2, 202523.5023.5023.2623.2623.04-1.02%44
Dec 1, 202523.5023.5023.4823.5023.27-0.21%2,112
Nov 28, 202523.5523.5523.5523.5523.321.49%-
Nov 27, 202523.5323.5323.2123.2122.98-0.15%503
Nov 26, 202523.0223.2423.0223.2423.021.40%150
Nov 25, 202522.9722.9722.9222.9222.70-0.91%8
Nov 24, 202523.1323.1323.1323.1322.91-0.67%-
Nov 21, 202523.3523.3523.2823.2923.06-1.23%105
Nov 20, 202523.4123.5823.4123.5823.352.23%8,350
Nov 19, 202523.0523.0623.0023.0622.84-1.16%8,301
Nov 18, 202523.4223.4223.3323.3323.11-1.06%56
Nov 17, 202523.5823.5823.5823.5823.350.49%-
Nov 14, 202523.3023.4723.0323.4723.241.43%2,325
Nov 13, 202523.3923.8523.1423.1422.91-0.92%2,394
Nov 12, 202523.4023.6323.3023.3523.120.32%3,400
Nov 11, 202523.4823.4823.2823.2823.050.67%25
Nov 10, 202523.1223.1223.1223.1222.901.65%-
Nov 7, 202522.7822.7822.7522.7522.53-0.09%902
Nov 6, 202522.4122.7722.4122.7722.55-0.07%879
Nov 5, 202522.3522.7822.3522.7822.560.80%60
Nov 4, 202522.5622.6022.5622.6022.380.40%26
Nov 3, 202522.3322.5122.3322.5122.29-0.40%26
Oct 31, 202522.6022.6022.6022.6022.13-0.18%-
Oct 30, 202522.6722.6722.6422.6422.170.62%10
Oct 29, 202522.7922.7922.5022.5022.030.90%195
Oct 28, 202522.3022.3022.3022.3021.84-0.40%-
Oct 27, 202522.2322.3922.2322.3921.930.63%625
Oct 24, 202522.8722.8722.2522.2521.79-3.01%42
Oct 23, 202522.9422.9422.9422.9422.46-2.47%-
Oct 22, 202523.5223.5223.5223.5223.03-0.72%-
Oct 21, 202523.6323.6923.6323.6923.200.04%71
Oct 20, 202523.6823.6823.6823.6823.191.61%-
Oct 17, 202523.2523.4423.1223.3122.82-0.58%238
Oct 16, 202523.4423.4423.4423.4422.95-1.43%-
Oct 15, 202523.6623.8923.4723.7823.291.39%122
Oct 14, 202523.7823.7823.4623.4622.97-0.15%346
Oct 13, 202523.5723.5723.4323.4923.00-1.07%1,587
Oct 10, 202523.7623.7623.7523.7523.25-1.80%3