KION GROUP AG (FRA:KGX)
Germany
· Delayed Price · Currency is EUR 64.85
-1.20 (-1.82%)
Last updated: Dec 5, 2025, 1:45 PM CET
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 65.45 | 66.45 | 65.45 | 66.45 | 66.45 | 1.76% | 4 |
| Dec 3, 2025 | 64.10 | 65.30 | 64.05 | 65.30 | 65.30 | 1.71% | 360 |
| Dec 2, 2025 | 63.75 | 64.20 | 63.75 | 64.20 | 64.20 | 0.78% | 75 |
| Dec 1, 2025 | 63.90 | 63.90 | 63.70 | 63.70 | 63.70 | -1.16% | 383 |
| Nov 28, 2025 | 62.80 | 64.75 | 62.80 | 64.45 | 64.45 | 2.55% | 695 |
| Nov 27, 2025 | 62.00 | 62.85 | 62.00 | 62.85 | 62.85 | 0.48% | - |
| Nov 26, 2025 | 61.70 | 62.55 | 61.70 | 62.55 | 62.55 | 1.46% | 160 |
| Nov 25, 2025 | 60.10 | 61.65 | 60.10 | 61.65 | 61.65 | 2.24% | - |
| Nov 24, 2025 | 59.45 | 60.65 | 59.45 | 60.30 | 60.30 | 1.26% | 130 |
| Nov 21, 2025 | 57.45 | 59.55 | 57.45 | 59.55 | 59.55 | 2.67% | - |
| Nov 20, 2025 | 60.70 | 60.70 | 58.00 | 58.00 | 58.00 | -4.05% | 80 |
| Nov 19, 2025 | 59.80 | 60.45 | 59.80 | 60.45 | 60.45 | 0.42% | - |
| Nov 18, 2025 | 60.50 | 60.50 | 60.20 | 60.20 | 60.20 | -2.75% | 15 |
| Nov 17, 2025 | 61.85 | 63.05 | 61.85 | 61.90 | 61.90 | -0.16% | 256 |
| Nov 14, 2025 | 62.30 | 62.30 | 61.30 | 62.00 | 62.00 | -0.72% | 50 |
| Nov 13, 2025 | 63.20 | 63.20 | 62.45 | 62.45 | 62.45 | -1.26% | - |
| Nov 12, 2025 | 61.80 | 63.25 | 61.80 | 63.25 | 63.25 | 2.35% | - |
| Nov 11, 2025 | 61.35 | 61.80 | 61.35 | 61.80 | 61.80 | 0.41% | 200 |
| Nov 10, 2025 | 62.00 | 63.15 | 61.55 | 61.55 | 61.55 | -0.32% | 30 |
| Nov 7, 2025 | 60.00 | 61.85 | 60.00 | 61.75 | 61.75 | 2.07% | 300 |
| Nov 6, 2025 | 61.15 | 61.15 | 60.05 | 60.50 | 60.50 | -1.47% | 150 |
| Nov 5, 2025 | 61.25 | 61.40 | 61.25 | 61.40 | 61.40 | -1.52% | 66 |
| Nov 4, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -3.26% | - |
| Nov 3, 2025 | 61.65 | 64.60 | 61.65 | 64.45 | 64.45 | 5.48% | 2,075 |
| Oct 31, 2025 | 57.05 | 61.30 | 57.05 | 61.10 | 61.10 | 6.45% | 2,835 |
| Oct 30, 2025 | 56.60 | 57.40 | 56.60 | 57.40 | 57.40 | 0.61% | 200 |
| Oct 29, 2025 | 56.70 | 57.05 | 56.70 | 57.05 | 57.05 | 0.35% | - |
| Oct 28, 2025 | 56.50 | 57.00 | 56.50 | 56.85 | 56.85 | 0.09% | 10 |
| Oct 27, 2025 | 58.30 | 58.30 | 56.80 | 56.80 | 56.80 | -0.18% | 900 |
| Oct 24, 2025 | 55.80 | 57.05 | 55.80 | 56.90 | 56.90 | 1.61% | 230 |
| Oct 23, 2025 | 54.40 | 56.00 | 54.40 | 56.00 | 56.00 | 2.00% | - |
| Oct 22, 2025 | 54.80 | 54.90 | 54.80 | 54.90 | 54.90 | -0.18% | 25 |
| Oct 21, 2025 | 55.55 | 55.55 | 54.95 | 55.00 | 55.00 | -1.43% | 455 |
| Oct 20, 2025 | 54.95 | 55.80 | 54.95 | 55.80 | 55.80 | 1.55% | 90 |
| Oct 17, 2025 | 54.25 | 54.95 | 54.25 | 54.95 | 54.95 | 0.37% | 200 |
| Oct 16, 2025 | 53.20 | 54.75 | 53.20 | 54.75 | 54.75 | 3.40% | - |
| Oct 15, 2025 | 54.15 | 54.15 | 52.95 | 52.95 | 52.95 | -2.40% | 235 |
| Oct 14, 2025 | 55.65 | 55.65 | 54.25 | 54.25 | 54.25 | -3.73% | 100 |
| Oct 13, 2025 | 53.00 | 56.35 | 53.00 | 56.35 | 56.35 | 3.78% | 600 |
| Oct 10, 2025 | 57.30 | 57.30 | 54.30 | 54.30 | 54.30 | -5.40% | 500 |
| Oct 9, 2025 | 56.50 | 57.40 | 56.50 | 57.40 | 57.40 | 1.15% | - |
| Oct 8, 2025 | 56.10 | 56.80 | 56.10 | 56.75 | 56.75 | 0.98% | 128 |
| Oct 7, 2025 | 57.15 | 57.30 | 56.20 | 56.20 | 56.20 | -1.92% | 352 |
| Oct 6, 2025 | 58.35 | 58.35 | 57.30 | 57.30 | 57.30 | -1.04% | 50 |
| Oct 3, 2025 | 59.00 | 60.00 | 57.90 | 57.90 | 57.90 | -1.86% | 60 |
| Oct 2, 2025 | 58.70 | 60.10 | 58.70 | 59.00 | 59.00 | 3.24% | 400 |
| Oct 1, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -0.52% | - |
| Sep 30, 2025 | 56.65 | 57.45 | 56.65 | 57.45 | 57.45 | 1.32% | 44 |
| Sep 29, 2025 | 56.50 | 56.90 | 56.50 | 56.70 | 56.70 | 0.53% | 25 |
| Sep 26, 2025 | 54.75 | 56.40 | 54.75 | 56.40 | 56.40 | 2.55% | 85 |
| Sep 25, 2025 | 58.05 | 58.05 | 54.85 | 55.00 | 55.00 | -6.46% | - |
| Sep 24, 2025 | 59.15 | 59.15 | 58.80 | 58.80 | 58.80 | -0.59% | 60 |
| Sep 23, 2025 | 58.30 | 59.45 | 58.30 | 59.15 | 59.15 | 1.28% | 8 |
| Sep 22, 2025 | 57.70 | 58.40 | 57.70 | 58.40 | 58.40 | 0.86% | 70 |
| Sep 19, 2025 | 57.25 | 57.90 | 57.25 | 57.90 | 57.90 | 1.31% | - |
| Sep 18, 2025 | 56.20 | 57.15 | 56.20 | 57.15 | 57.15 | 1.69% | - |
| Sep 17, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.27% | - |
| Sep 16, 2025 | 56.95 | 56.95 | 56.35 | 56.35 | 56.35 | -1.31% | 23 |
| Sep 15, 2025 | 57.20 | 57.20 | 57.10 | 57.10 | 57.10 | -0.17% | 103 |
| Sep 12, 2025 | 57.15 | 57.20 | 57.15 | 57.20 | 57.20 | -0.09% | - |
| Sep 11, 2025 | 56.60 | 57.25 | 56.60 | 57.25 | 57.25 | 0.70% | 144 |
| Sep 10, 2025 | 57.70 | 57.70 | 56.85 | 56.85 | 56.85 | -1.56% | 105 |
| Sep 9, 2025 | 58.25 | 58.25 | 57.75 | 57.75 | 57.75 | -1.28% | - |
| Sep 8, 2025 | 57.35 | 58.60 | 57.35 | 58.50 | 58.50 | 2.01% | 380 |
| Sep 5, 2025 | 55.55 | 57.35 | 55.55 | 57.35 | 57.35 | 3.33% | 35 |
| Sep 4, 2025 | 55.15 | 56.10 | 55.15 | 55.50 | 55.50 | 0.45% | 360 |
| Sep 3, 2025 | 54.30 | 55.45 | 54.30 | 55.25 | 55.25 | 1.75% | 590 |
| Sep 2, 2025 | 56.40 | 56.40 | 53.45 | 54.30 | 54.30 | -4.23% | 290 |
| Sep 1, 2025 | 55.50 | 56.70 | 55.50 | 56.70 | 56.70 | 1.70% | 20 |
| Aug 29, 2025 | 56.05 | 56.05 | 55.55 | 55.75 | 55.75 | -0.98% | 164 |
| Aug 28, 2025 | 55.60 | 56.30 | 55.60 | 56.30 | 56.30 | 0.27% | - |
| Aug 27, 2025 | 57.05 | 57.05 | 56.15 | 56.15 | 56.15 | -1.58% | 130 |
| Aug 26, 2025 | 57.50 | 57.50 | 56.35 | 57.05 | 57.05 | -1.72% | 550 |
| Aug 25, 2025 | 58.85 | 59.15 | 58.05 | 58.05 | 58.05 | -2.11% | 180 |
| Aug 22, 2025 | 57.50 | 59.45 | 57.50 | 59.30 | 59.30 | 2.60% | 278 |
| Aug 21, 2025 | 58.85 | 59.20 | 57.80 | 57.80 | 57.80 | -2.12% | 604 |
| Aug 20, 2025 | 58.95 | 59.90 | 58.95 | 59.05 | 59.05 | -0.25% | 335 |
| Aug 19, 2025 | 58.25 | 59.60 | 58.25 | 59.20 | 59.20 | 1.20% | 45 |
| Aug 18, 2025 | 59.20 | 59.20 | 58.50 | 58.50 | 58.50 | -1.02% | - |
| Aug 15, 2025 | 58.90 | 59.40 | 58.90 | 59.10 | 59.10 | 0.34% | 304 |
| Aug 14, 2025 | 57.25 | 58.95 | 57.25 | 58.90 | 58.90 | 2.35% | 640 |
| Aug 13, 2025 | 58.20 | 58.20 | 57.55 | 57.55 | 57.55 | -0.78% | 15 |
| Aug 12, 2025 | 57.35 | 58.00 | 57.15 | 58.00 | 58.00 | 1.13% | 975 |
| Aug 11, 2025 | 58.35 | 58.35 | 57.35 | 57.35 | 57.35 | -1.55% | 620 |
| Aug 8, 2025 | 56.95 | 58.25 | 56.95 | 58.25 | 58.25 | 2.19% | 495 |
| Aug 7, 2025 | 54.95 | 57.50 | 54.95 | 57.00 | 57.00 | 3.54% | 340 |
| Aug 6, 2025 | 53.45 | 55.05 | 53.45 | 55.05 | 55.05 | 3.48% | 370 |
| Aug 5, 2025 | 52.95 | 53.45 | 52.95 | 53.20 | 53.20 | 1.82% | 393 |
| Aug 4, 2025 | 52.00 | 52.80 | 52.00 | 52.25 | 52.25 | 0.19% | 180 |
| Aug 1, 2025 | 53.35 | 53.35 | 52.15 | 52.15 | 52.15 | -3.16% | 203 |
| Jul 31, 2025 | 52.60 | 55.05 | 52.60 | 53.85 | 53.85 | 3.16% | 202 |
| Jul 30, 2025 | 51.15 | 53.10 | 51.05 | 52.20 | 52.20 | 2.15% | 897 |
| Jul 29, 2025 | 51.60 | 52.35 | 51.10 | 51.10 | 51.10 | -0.87% | 825 |
| Jul 28, 2025 | 53.00 | 53.55 | 51.55 | 51.55 | 51.55 | -2.46% | 317 |
| Jul 25, 2025 | 51.90 | 52.90 | 51.90 | 52.85 | 52.85 | 1.34% | 653 |
| Jul 24, 2025 | 53.20 | 53.20 | 52.15 | 52.15 | 52.15 | -2.07% | - |
| Jul 23, 2025 | 51.05 | 53.25 | 51.05 | 53.25 | 53.25 | 5.65% | 12 |
| Jul 22, 2025 | 50.65 | 50.65 | 50.20 | 50.40 | 50.40 | -1.27% | 247 |
| Jul 21, 2025 | 50.25 | 51.60 | 50.25 | 51.05 | 51.05 | 1.29% | - |
| Jul 18, 2025 | 50.80 | 50.80 | 50.40 | 50.40 | 50.40 | -0.20% | 225 |