Skip to main content
Kinder Morgan, Inc. (FRA:2KD)
Germany flag Germany · Delayed Price · Currency is EUR
28.89
+0.13 (0.45%)
Last updated: Mar 6, 2026, 4:25 PM CET

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.5328.9128.5328.7928.790.12%347
Mar 5, 202628.7928.7928.7628.7628.76-1.24%-
Mar 4, 202628.7529.1228.7529.1229.120.19%5
Mar 3, 202628.5529.9428.5529.0629.06-0.31%866
Mar 2, 202629.3529.6528.7029.1529.154.03%996
Feb 27, 202627.5128.2627.5128.0228.020.11%162
Feb 26, 202627.9927.9927.9827.9927.991.19%570
Feb 25, 202627.3828.0527.3827.6627.660.07%643
Feb 24, 202627.7528.1327.6427.6427.64-0.38%723
Feb 23, 202627.4028.0327.4027.7527.750.38%50
Feb 20, 202627.4828.1527.4827.6427.640.14%685
Feb 19, 202627.2527.7227.2527.6027.600.90%35
Feb 18, 202626.8627.3626.8627.3627.361.37%-
Feb 17, 202627.2127.2126.9926.9926.99-0.81%300
Feb 16, 202627.1827.2127.1827.2127.210.18%45
Feb 13, 202626.3627.1626.3627.1627.161.51%150
Feb 12, 202626.3526.8826.3526.7526.750.96%137
Feb 11, 202625.8226.5025.8126.5026.501.86%345
Feb 10, 202625.7326.0125.7326.0126.010.12%-
Feb 9, 202625.7025.9825.6025.9825.981.17%150
Feb 6, 202625.4325.9025.4325.6825.680.20%130
Feb 5, 202625.1625.6325.1625.6325.630.61%160
Feb 4, 202625.4625.4825.4625.4825.48-0.39%-
Feb 3, 202624.7025.5924.7025.5825.581.61%267
Feb 2, 202624.8325.7924.8325.1725.17-1.85%20
Jan 30, 202624.9125.6524.9125.6525.401.67%100
Jan 29, 202625.4225.5025.2325.2324.980.66%372
Jan 28, 202624.4125.4324.4125.0624.822.33%394
Jan 27, 202625.0125.2224.4924.4924.25-0.59%1,427
Jan 26, 202625.4525.5024.6424.6424.40-1.34%2,851
Jan 23, 202625.1025.2024.9724.9724.73-1.38%183
Jan 22, 202624.2725.3224.2725.3225.083.79%683
Jan 21, 202623.6124.5023.6124.4024.162.61%623
Jan 20, 202623.2823.8023.2823.7823.551.15%400
Jan 19, 202623.4923.5323.4923.5123.28-2.12%50
Jan 16, 202623.3924.0223.3924.0223.781.84%319
Jan 15, 202623.3723.5823.3723.5823.350.04%-
Jan 14, 202623.2123.5723.2123.5723.340.47%-
Jan 13, 202622.8423.4922.8423.4623.231.91%543
Jan 12, 202622.9523.0222.9523.0222.80-1.33%-
Jan 9, 202623.3023.3323.3023.3323.11-0.17%-
Jan 8, 202622.8623.3722.8623.3723.151.23%-
Jan 7, 202622.7623.1022.7623.0922.860.59%-
Jan 6, 202623.5124.2122.9522.9522.73-3.08%250
Jan 5, 202623.5623.6823.2623.6823.450.06%100
Jan 2, 202623.2323.6723.2323.6723.442.56%-
Dec 30, 202523.0023.0823.0023.0822.85-0.60%-
Dec 29, 202522.8123.2222.8123.2222.990.63%-
Dec 23, 202522.5823.0722.5823.0722.851.34%13
Dec 22, 202522.3722.7722.3722.7722.550.64%180
Dec 19, 202522.1322.7422.1322.6222.400.76%6
Dec 18, 202522.4222.4522.4222.4522.23-1.10%-
Dec 17, 202522.2622.7022.2622.7022.481.48%-
Dec 16, 202522.4122.4122.3722.3722.16-1.56%-
Dec 15, 202522.6423.0622.6422.7322.51-216
Dec 12, 202522.6623.1922.6622.7322.510.02%26
Dec 11, 202522.4122.7222.4122.7222.500.02%-
Dec 10, 202523.2423.2422.7222.7222.50-3.34%260
Dec 9, 202523.1923.5023.1923.5023.270.21%-
Dec 8, 202523.7123.7123.4523.4523.22-1.55%-
Dec 5, 202524.1724.1723.6023.8223.590.38%54
Dec 4, 202523.0823.7323.0823.7323.501.89%1,051
Dec 3, 202522.8623.2922.8623.2923.070.74%-
Dec 2, 202523.2123.4523.1223.1222.90-1.60%420
Dec 1, 202523.0223.5823.0223.5023.270.02%365
Nov 28, 202523.1423.5123.0723.4923.261.62%65
Nov 27, 202522.9723.5422.9723.1222.89-0.73%100
Nov 26, 202522.7823.2922.7823.2923.061.55%-
Nov 25, 202523.0123.0122.9322.9322.71-0.95%-
Nov 24, 202523.2223.2223.1523.1522.93-0.96%150
Nov 21, 202523.1123.5123.1123.3823.150.84%381
Nov 20, 202523.2123.7723.1823.1822.96-0.28%200
Nov 19, 202523.1023.2523.1023.2523.02-0.09%-
Nov 18, 202523.0223.4423.0223.2723.04-0.70%500
Nov 17, 202523.3623.9123.3623.4323.21-0.66%504
Nov 14, 202522.9123.5922.9123.5923.362.25%160
Nov 13, 202523.2623.6723.0723.0722.84-1.18%365
Nov 12, 202523.0423.5623.0423.3423.120.67%1,031
Nov 11, 202523.1523.1923.1523.1922.96-0.79%-
Nov 10, 202522.7523.3722.7523.3723.151.94%20
Nov 7, 202522.5122.9322.5122.9322.701.35%-
Nov 6, 202522.2722.6222.2722.6222.401.57%-
Nov 5, 202522.2722.2722.2722.2722.06-1.07%-
Nov 4, 202522.2122.5122.2122.5122.29-0.22%105
Nov 3, 202522.0922.5622.0922.5622.34-0.42%-
Oct 31, 202522.2522.6622.2522.6622.190.71%-
Oct 30, 202522.2122.5022.2122.5022.030.94%-
Oct 29, 202522.4122.4122.2922.2921.82-0.20%-
Oct 28, 202522.2622.3322.2622.3321.87-0.31%-
Oct 27, 202522.2022.4622.0322.4021.940.79%955
Oct 24, 202522.5222.5222.2322.2321.77-1.75%300
Oct 23, 202523.3923.3922.6222.6222.15-4.80%-
Oct 22, 202523.4523.7623.4523.7623.270.59%-
Oct 21, 202523.3723.6223.3723.6223.13-0.13%-
Oct 20, 202523.3223.8723.3223.6523.161.09%100
Oct 17, 202522.7823.4022.7823.4022.910.75%100
Oct 16, 202523.4323.4323.2223.2222.74-1.84%-
Oct 15, 202523.3023.6623.3023.6623.170.85%-
Oct 14, 202523.1823.4623.1823.4622.971.06%1,060
Oct 13, 202523.0023.2123.0023.2122.73-0.96%1,100