Skip to main content
Kinder Morgan, Inc. (FRA:2KD)
Germany flag Germany · Delayed Price · Currency is EUR
26.15
-0.25 (-0.95%)
Last updated: Apr 28, 2026, 8:03 AM CET

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.1526.1526.1526.15--0.95%-
Apr 27, 202626.6826.6826.4026.4026.40-1.23%-
Apr 24, 202626.7526.7526.6326.7326.73-0.04%343
Apr 23, 202627.1527.1526.7326.7426.74-1.73%121
Apr 22, 202626.8527.2126.8527.2127.211.19%-
Apr 21, 202626.9127.7626.8926.8926.89-0.74%170
Apr 20, 202626.9027.0926.9027.0927.09-0.11%-
Apr 17, 202626.8727.1226.0027.1227.120.67%300
Apr 16, 202626.6626.9426.6626.9426.940.48%741
Apr 15, 202626.5526.8126.5526.8126.81-0.26%35
Apr 14, 202626.9427.5826.8826.8826.88-5.62%45
Apr 13, 202628.4828.4828.4828.4828.482.12%9
Apr 10, 202627.8127.9427.8127.8927.89-0.36%130
Apr 9, 202627.9127.9927.9127.9927.99-0.50%-
Apr 8, 202627.4028.1426.6928.1328.13-1.75%1,340
Apr 7, 202628.4729.1428.4728.6328.630.69%1,000
Apr 2, 202628.5028.5028.4428.4428.440.51%-
Apr 1, 202628.7728.7728.2128.2928.29-1.60%45
Mar 31, 202628.9929.4828.7028.7528.75-1.57%396
Mar 30, 202629.3830.1229.2129.2129.21-0.51%100
Mar 27, 202629.3629.3629.3629.3629.36-0.42%-
Mar 26, 202629.0529.4929.0529.4929.490.43%-
Mar 25, 202629.1229.3629.1229.3629.360.58%-
Mar 24, 202628.8729.1928.8729.1929.191.78%-
Mar 23, 202628.9328.9928.6628.6828.681.86%485
Mar 20, 202629.1729.5028.1628.1628.16-2.27%159
Mar 19, 202628.2228.8128.1128.8128.811.37%100
Mar 18, 202628.4028.4228.4028.4228.42-1.29%-
Mar 17, 202628.6128.7928.6128.7928.79-0.09%-
Mar 16, 202629.8229.8228.8228.8228.82-0.66%107
Mar 13, 202628.7729.6928.7729.0129.010.31%7
Mar 12, 202628.2028.9228.2028.9228.921.35%-
Mar 11, 202628.1128.5328.1128.5328.530.71%-
Mar 10, 202628.8528.8528.3328.3328.33-0.16%21
Mar 9, 202630.1530.1528.3828.3828.38-1.44%995
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