Skip to main content
Kinder Morgan, Inc. (ETR:2KD)
Germany flag Germany · Delayed Price · Currency is EUR
27.14
+0.82 (3.12%)
Apr 28, 2026, 6:13 PM CET

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5027.1326.5027.1327.132.18%679
Apr 27, 202627.1527.1526.5526.5526.55-0.64%109
Apr 24, 202627.1227.1226.7226.7226.72-2.69%11
Apr 23, 202627.4227.4627.2827.4627.461.07%1,559
Apr 22, 202626.9627.2026.8927.1727.172.30%1,233
Apr 21, 202627.0527.2326.5626.5626.56-0.08%125
Apr 17, 202626.8026.8026.1726.5826.58-1.41%1,739
Apr 16, 202626.8226.9626.8226.9626.960.52%8
Apr 15, 202626.8326.8326.7326.8226.82-0.63%566
Apr 14, 202627.3627.3926.8026.9926.99-2.17%2,340
Apr 13, 202628.1828.1927.5927.5927.59-1.08%4,600
Apr 10, 202628.2428.2427.7527.8927.89-1.80%235
Apr 9, 202628.1928.6628.1828.4028.402.12%1,080
Apr 8, 202627.5827.8127.5727.8127.81-4.63%873
Apr 7, 202628.8329.1628.5629.1629.161.80%169
Apr 2, 202629.0629.0628.6528.6528.651.58%716
Apr 1, 202628.7928.8628.2028.2028.20-3.93%1,293
Mar 31, 202629.4129.4129.2129.3629.36-1.49%817
Mar 30, 202629.8729.8729.7529.8029.80-0.63%79
Mar 27, 202629.8330.0029.5029.9929.990.94%462
Mar 26, 202629.4329.7129.4329.7129.710.85%18
Mar 25, 202629.4429.4629.4329.4629.460.34%653
Mar 24, 202629.5129.5129.3629.3629.362.48%58
Mar 23, 202628.5428.6628.5028.6528.65-1.02%302
Mar 20, 202629.1229.2328.9528.9528.95-0.74%286
Mar 19, 202628.7429.1628.7429.1629.161.92%8
Mar 18, 202628.9228.9228.6128.6128.61-2.04%369
Mar 17, 202629.0329.2129.0329.2129.211.20%24
Mar 16, 202628.9429.0928.8628.8628.86-0.82%461
Mar 13, 202628.9229.3328.9229.1029.10-0.72%200
Mar 12, 202628.4029.3128.4029.3129.312.09%163
Mar 11, 202628.4428.7228.4128.7128.710.70%952
Mar 10, 202628.5428.5428.5128.5128.51-0.92%19
Mar 9, 202629.2829.3328.7828.7828.780.12%774
Mar 6, 202629.5829.6028.7328.7428.74-1.37%1,893
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%-