KION GROUP AG (ETR:KGX)
Germany
· Delayed Price · Currency is EUR 43.40
+0.10 (0.23%)
Apr 29, 2026, 4:00 PM CET
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.14 | 43.56 | 43.08 | 43.38 | - | 0.18% | 63,996 |
| Apr 28, 2026 | 43.20 | 43.59 | 42.73 | 43.30 | 43.30 | 0.12% | 592,833 |
| Apr 27, 2026 | 43.77 | 44.30 | 43.11 | 43.25 | 43.25 | -0.30% | 419,398 |
| Apr 24, 2026 | 45.97 | 46.02 | 43.12 | 43.38 | 43.38 | -6.35% | 1,114,258 |
| Apr 23, 2026 | 44.38 | 46.32 | 44.20 | 46.32 | 46.32 | 2.52% | 302,906 |
| Apr 22, 2026 | 46.20 | 46.46 | 44.50 | 45.18 | 45.18 | -1.48% | 436,862 |
| Apr 21, 2026 | 47.83 | 47.85 | 45.86 | 45.86 | 45.86 | -2.82% | 428,810 |
| Apr 20, 2026 | 47.33 | 47.78 | 46.97 | 47.19 | 47.19 | -3.00% | 253,889 |
| Apr 17, 2026 | 47.27 | 49.97 | 46.81 | 48.65 | 48.65 | 2.85% | 408,188 |
| Apr 16, 2026 | 46.78 | 47.85 | 46.51 | 47.30 | 47.30 | 1.85% | 365,342 |
| Apr 15, 2026 | 45.70 | 46.52 | 45.35 | 46.44 | 46.44 | 2.07% | 375,610 |
| Apr 14, 2026 | 45.20 | 45.63 | 45.08 | 45.50 | 45.50 | 2.06% | 388,777 |
| Apr 13, 2026 | 44.10 | 44.63 | 43.87 | 44.58 | 44.58 | -1.02% | 280,775 |
| Apr 10, 2026 | 43.74 | 45.54 | 43.48 | 45.04 | 45.04 | 3.14% | 394,367 |
| Apr 9, 2026 | 44.16 | 44.32 | 43.45 | 43.67 | 43.67 | -2.44% | 321,724 |
| Apr 8, 2026 | 45.00 | 45.68 | 43.92 | 44.76 | 44.76 | 8.51% | 782,414 |
| Apr 7, 2026 | 41.80 | 42.38 | 40.88 | 41.25 | 41.25 | -1.17% | 1,072,057 |
| Apr 2, 2026 | 44.66 | 44.68 | 41.30 | 41.74 | 41.74 | -9.02% | 820,744 |
| Apr 1, 2026 | 47.20 | 47.20 | 45.68 | 45.88 | 45.88 | 3.19% | 551,931 |
| Mar 31, 2026 | 44.12 | 45.16 | 44.10 | 44.46 | 44.46 | 0.91% | 397,061 |
| Mar 30, 2026 | 44.24 | 44.60 | 43.78 | 44.06 | 44.06 | -1.39% | 514,862 |
| Mar 27, 2026 | 44.90 | 45.08 | 43.56 | 44.68 | 44.68 | -0.67% | 341,580 |
| Mar 26, 2026 | 45.06 | 45.24 | 44.22 | 44.98 | 44.98 | -1.19% | 425,224 |
| Mar 25, 2026 | 45.38 | 45.88 | 44.98 | 45.52 | 45.52 | 2.71% | 343,717 |
| Mar 24, 2026 | 45.66 | 45.66 | 44.02 | 44.32 | 44.32 | -2.59% | 473,968 |
| Mar 23, 2026 | 41.90 | 46.18 | 41.72 | 45.50 | 45.50 | 4.65% | 445,265 |
| Mar 20, 2026 | 45.52 | 45.96 | 43.12 | 43.48 | 43.48 | -2.47% | 744,476 |
| Mar 19, 2026 | 46.00 | 46.02 | 44.04 | 44.58 | 44.58 | -5.03% | 432,223 |
| Mar 18, 2026 | 47.22 | 48.12 | 46.50 | 46.94 | 46.94 | 0.90% | 356,018 |
| Mar 17, 2026 | 45.62 | 46.96 | 45.30 | 46.52 | 46.52 | 1.35% | 292,401 |
| Mar 16, 2026 | 46.00 | 46.32 | 44.58 | 45.90 | 45.90 | 0.13% | 369,575 |
| Mar 13, 2026 | 47.22 | 47.26 | 45.38 | 45.84 | 45.84 | -4.54% | 487,211 |
| Mar 12, 2026 | 48.92 | 49.22 | 47.32 | 48.02 | 48.02 | -2.56% | 460,076 |
| Mar 11, 2026 | 50.05 | 50.10 | 48.72 | 49.28 | 49.28 | -2.90% | 404,309 |
| Mar 10, 2026 | 50.35 | 51.80 | 50.20 | 50.75 | 50.75 | 4.21% | 647,213 |
| Mar 9, 2026 | 49.00 | 49.24 | 47.84 | 48.70 | 48.70 | -3.37% | 465,414 |
| 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 |