KION GROUP AG (ETR:KGX)
Germany
· Delayed Price · Currency is EUR 50.40
-1.85 (-3.54%)
At close: Mar 6, 2026
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.45 | 52.90 | 50.40 | 50.40 | 50.40 | -3.54% | 480,403 |
| Mar 5, 2026 | 54.05 | 54.35 | 52.00 | 52.25 | 52.25 | -3.95% | 354,759 |
| Mar 4, 2026 | 53.05 | 54.90 | 52.40 | 54.40 | 54.40 | 4.41% | 397,019 |
| Mar 3, 2026 | 55.00 | 55.25 | 51.40 | 52.10 | 52.10 | -8.68% | 547,349 |
| Mar 2, 2026 | 57.20 | 57.75 | 55.65 | 57.05 | 57.05 | -1.64% | 391,048 |
| Feb 27, 2026 | 56.95 | 58.65 | 56.75 | 58.00 | 58.00 | 2.75% | 555,788 |
| Feb 26, 2026 | 60.90 | 61.40 | 55.75 | 56.45 | 56.45 | -10.68% | 1,133,178 |
| Feb 25, 2026 | 63.70 | 63.70 | 62.25 | 63.20 | 63.20 | -0.86% | 368,097 |
| Feb 24, 2026 | 65.15 | 65.15 | 63.70 | 63.75 | 63.75 | -1.47% | 359,007 |
| Feb 23, 2026 | 65.40 | 65.75 | 64.25 | 64.70 | 64.70 | -1.30% | 248,477 |
| Feb 20, 2026 | 64.80 | 66.60 | 64.70 | 65.55 | 65.55 | 0.85% | 215,659 |
| Feb 19, 2026 | 65.10 | 65.75 | 64.40 | 65.00 | 65.00 | -0.54% | 180,574 |
| Feb 18, 2026 | 64.75 | 66.30 | 64.50 | 65.35 | 65.35 | 1.16% | 208,832 |
| Feb 17, 2026 | 65.25 | 65.45 | 63.70 | 64.60 | 64.60 | -1.22% | 194,347 |
| Feb 16, 2026 | 64.75 | 65.50 | 64.40 | 65.40 | 65.40 | 1.63% | 266,351 |
| Feb 13, 2026 | 65.00 | 65.00 | 61.80 | 64.35 | 64.35 | -0.54% | 334,372 |
| Feb 12, 2026 | 64.15 | 68.05 | 64.15 | 64.70 | 64.70 | 1.81% | 351,694 |
| Feb 11, 2026 | 64.05 | 64.70 | 62.60 | 63.55 | 63.55 | -1.24% | 300,172 |
| Feb 10, 2026 | 62.75 | 64.35 | 62.60 | 64.35 | 64.35 | 2.96% | 262,012 |
| Feb 9, 2026 | 61.55 | 62.80 | 60.90 | 62.50 | 62.50 | 2.38% | 211,619 |
| Feb 6, 2026 | 61.40 | 61.80 | 60.65 | 61.05 | 61.05 | -0.65% | 186,169 |
| Feb 5, 2026 | 59.65 | 61.45 | 59.30 | 61.45 | 61.45 | 3.10% | 279,867 |
| Feb 4, 2026 | 59.65 | 60.25 | 59.25 | 59.60 | 59.60 | 0.08% | 266,484 |
| Feb 3, 2026 | 60.40 | 60.50 | 59.00 | 59.55 | 59.55 | -0.33% | 290,099 |
| Feb 2, 2026 | 58.85 | 60.35 | 58.20 | 59.75 | 59.75 | 0.08% | 365,281 |
| Jan 30, 2026 | 59.00 | 60.45 | 58.60 | 59.70 | 59.70 | -0.50% | 355,151 |
| Jan 29, 2026 | 63.45 | 63.95 | 59.75 | 60.00 | 60.00 | -5.21% | 455,336 |
| Jan 28, 2026 | 62.30 | 63.40 | 62.20 | 63.30 | 63.30 | 1.28% | 230,855 |
| Jan 27, 2026 | 62.70 | 63.05 | 62.20 | 62.50 | 62.50 | -0.56% | 245,715 |
| Jan 26, 2026 | 63.30 | 63.90 | 62.00 | 62.85 | 62.85 | -3.90% | 334,156 |
| Jan 23, 2026 | 65.40 | 65.70 | 64.65 | 65.40 | 65.40 | -0.38% | 210,900 |
| Jan 22, 2026 | 64.45 | 65.65 | 64.40 | 65.65 | 65.65 | 3.39% | 249,871 |
| Jan 21, 2026 | 62.85 | 63.90 | 62.05 | 63.50 | 63.50 | 0.87% | 264,218 |
| Jan 20, 2026 | 62.45 | 63.20 | 61.55 | 62.95 | 62.95 | -0.32% | 250,102 |
| Jan 19, 2026 | 62.90 | 63.15 | 61.25 | 63.15 | 63.15 | -1.17% | 339,447 |
| Jan 16, 2026 | 64.95 | 65.25 | 63.75 | 63.90 | 63.90 | -1.46% | 277,788 |
| Jan 15, 2026 | 64.00 | 64.85 | 63.70 | 64.85 | 64.85 | 1.33% | 315,400 |
| Jan 14, 2026 | 64.75 | 65.00 | 63.55 | 64.00 | 64.00 | -0.93% | 335,362 |
| Jan 13, 2026 | 65.60 | 65.60 | 63.45 | 64.60 | 64.60 | -1.52% | 361,861 |
| Jan 12, 2026 | 67.60 | 67.80 | 64.90 | 65.60 | 65.60 | -3.10% | 525,895 |
| Jan 9, 2026 | 69.00 | 69.40 | 67.30 | 67.70 | 67.70 | -1.88% | 292,046 |
| Jan 8, 2026 | 69.75 | 70.00 | 68.70 | 69.00 | 69.00 | -1.50% | 250,306 |
| Jan 7, 2026 | 69.80 | 70.35 | 69.45 | 70.05 | 70.05 | 0.86% | 177,652 |
| Jan 6, 2026 | 70.40 | 70.45 | 68.75 | 69.45 | 69.45 | -1.14% | 161,563 |
| Jan 5, 2026 | 70.05 | 70.25 | 68.40 | 70.25 | 70.25 | 0.64% | 405,245 |
| Jan 2, 2026 | 68.70 | 70.05 | 67.25 | 69.80 | 69.80 | 2.27% | 171,396 |
| Dec 30, 2025 | 67.80 | 68.25 | 67.35 | 68.25 | 68.25 | 0.52% | 111,097 |
| Dec 29, 2025 | 66.95 | 67.90 | 66.80 | 67.90 | 67.90 | 1.57% | 120,324 |
| Dec 23, 2025 | 67.15 | 67.25 | 66.40 | 66.85 | 66.85 | -0.52% | 78,387 |
| Dec 22, 2025 | 67.00 | 67.45 | 66.40 | 67.20 | 67.20 | 0.83% | 107,737 |
| Dec 19, 2025 | 66.60 | 66.80 | 65.90 | 66.65 | 66.65 | 0.23% | 445,663 |
| Dec 18, 2025 | 63.70 | 66.50 | 63.70 | 66.50 | 66.50 | 3.99% | 307,840 |
| Dec 17, 2025 | 65.20 | 66.50 | 63.75 | 63.95 | 63.95 | 0.39% | 281,048 |
| Dec 16, 2025 | 63.50 | 64.50 | 63.45 | 63.70 | 63.70 | -1.55% | 343,381 |
| Dec 15, 2025 | 65.15 | 65.35 | 64.15 | 64.70 | 64.70 | -0.15% | 372,286 |
| Dec 12, 2025 | 67.00 | 67.10 | 64.80 | 64.80 | 64.80 | -2.63% | 208,604 |
| Dec 11, 2025 | 66.80 | 67.35 | 66.25 | 66.55 | 66.55 | 0.53% | 120,756 |
| Dec 10, 2025 | 65.90 | 66.30 | 64.60 | 66.20 | 66.20 | 0.76% | 119,715 |
| Dec 9, 2025 | 65.75 | 66.50 | 65.60 | 65.70 | 65.70 | - | 124,353 |
| Dec 8, 2025 | 66.25 | 66.90 | 65.30 | 65.70 | 65.70 | 0.92% | 111,279 |
| Dec 5, 2025 | 65.50 | 66.10 | 64.35 | 65.10 | 65.10 | -1.44% | 262,121 |
| Dec 4, 2025 | 66.15 | 67.00 | 65.70 | 66.05 | 66.05 | 1.23% | 160,272 |
| Dec 3, 2025 | 64.75 | 65.50 | 64.00 | 65.25 | 65.25 | 1.24% | 114,911 |
| Dec 2, 2025 | 63.75 | 64.45 | 63.30 | 64.45 | 64.45 | 0.39% | 141,856 |
| Dec 1, 2025 | 64.45 | 64.45 | 62.60 | 64.20 | 64.20 | -0.54% | 158,836 |
| Nov 28, 2025 | 63.50 | 64.65 | 63.30 | 64.55 | 64.55 | 1.89% | 197,486 |
| Nov 27, 2025 | 62.70 | 63.65 | 62.65 | 63.35 | 63.35 | 1.36% | 91,909 |
| Nov 26, 2025 | 61.95 | 62.50 | 61.15 | 62.50 | 62.50 | 1.54% | 148,382 |
| Nov 25, 2025 | 60.60 | 61.75 | 59.95 | 61.55 | 61.55 | 1.57% | 171,707 |
| Nov 24, 2025 | 59.75 | 61.05 | 59.40 | 60.60 | 60.60 | 2.19% | 269,542 |
| Nov 21, 2025 | 57.45 | 60.30 | 57.15 | 59.30 | 59.30 | -0.17% | 373,033 |
| Nov 20, 2025 | 61.95 | 61.95 | 59.35 | 59.40 | 59.40 | -1.57% | 193,050 |
| Nov 19, 2025 | 60.20 | 61.95 | 59.95 | 60.35 | 60.35 | - | 169,562 |
| Nov 18, 2025 | 60.80 | 61.55 | 60.00 | 60.35 | 60.35 | -3.67% | 280,577 |
| Nov 17, 2025 | 62.35 | 63.60 | 62.25 | 62.65 | 62.65 | 0.40% | 89,578 |
| Nov 14, 2025 | 62.25 | 63.10 | 60.90 | 62.40 | 62.40 | -0.48% | 320,832 |
| Nov 13, 2025 | 63.75 | 64.70 | 62.70 | 62.70 | 62.70 | -1.26% | 120,870 |
| Nov 12, 2025 | 62.35 | 63.50 | 61.70 | 63.50 | 63.50 | 2.83% | 139,865 |
| Nov 11, 2025 | 61.30 | 62.05 | 60.50 | 61.75 | 61.75 | 0.57% | 120,679 |
| Nov 10, 2025 | 62.50 | 63.15 | 61.40 | 61.40 | 61.40 | 0.41% | 156,673 |
| Nov 7, 2025 | 60.90 | 62.10 | 60.60 | 61.15 | 61.15 | 0.66% | 238,753 |
| Nov 6, 2025 | 60.80 | 61.80 | 60.15 | 60.75 | 60.75 | -1.46% | 279,418 |
| Nov 5, 2025 | 61.10 | 62.35 | 60.80 | 61.65 | 61.65 | -0.48% | 262,301 |
| Nov 4, 2025 | 62.75 | 63.00 | 61.90 | 61.95 | 61.95 | -3.20% | 316,959 |
| Nov 3, 2025 | 62.50 | 64.80 | 61.90 | 64.00 | 64.00 | 4.07% | 382,388 |
| Oct 31, 2025 | 58.15 | 61.70 | 58.15 | 61.50 | 61.50 | 6.86% | 400,541 |
| Oct 30, 2025 | 55.40 | 58.55 | 54.95 | 57.55 | 57.55 | 0.35% | 474,328 |
| Oct 29, 2025 | 56.95 | 57.35 | 55.90 | 57.35 | 57.35 | 0.44% | 290,004 |
| Oct 28, 2025 | 56.50 | 57.20 | 55.80 | 57.10 | 57.10 | 0.18% | 195,429 |
| Oct 27, 2025 | 57.70 | 58.00 | 56.55 | 57.00 | 57.00 | -0.26% | 207,841 |
| Oct 24, 2025 | 56.70 | 57.30 | 56.25 | 57.15 | 57.15 | 1.96% | 159,487 |
| Oct 23, 2025 | 54.70 | 57.80 | 54.55 | 56.05 | 56.05 | 2.28% | 398,449 |
| Oct 22, 2025 | 54.90 | 55.55 | 54.60 | 54.80 | 54.80 | -0.63% | 162,136 |
| Oct 21, 2025 | 55.80 | 56.00 | 54.80 | 55.15 | 55.15 | -1.25% | 123,123 |
| Oct 20, 2025 | 55.70 | 56.70 | 55.50 | 55.85 | 55.85 | 1.55% | 159,570 |
| Oct 17, 2025 | 54.20 | 55.45 | 53.70 | 55.00 | 55.00 | -1.43% | 214,609 |
| Oct 16, 2025 | 53.25 | 55.90 | 53.00 | 55.80 | 55.80 | 3.81% | 217,359 |
| Oct 15, 2025 | 54.70 | 55.30 | 53.75 | 53.75 | 53.75 | -0.65% | 198,464 |
| Oct 14, 2025 | 55.15 | 55.40 | 53.85 | 54.10 | 54.10 | -4.42% | 302,427 |
| Oct 13, 2025 | 55.45 | 56.85 | 55.35 | 56.60 | 56.60 | 3.19% | 196,706 |