KION GROUP AG (SWX:KGX)
Switzerland
· Delayed Price · Currency is CHF 40.54
0.00 (0.00%)
Apr 28, 2026, 7:50 AM CET
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | - | -1.72% | 705 |
| Apr 27, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Apr 24, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.27% | - |
| Apr 23, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - | 7,110 |
| Apr 22, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - | - |
| Apr 21, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 1.08% | - |
| Apr 20, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - | - |
| Apr 17, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - | - |
| Apr 16, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - | - |
| Apr 15, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - | - |
| Apr 14, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.94% | - |
| Apr 13, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - | - |
| Apr 10, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - | - |
| Apr 9, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - | - |
| Apr 8, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - | - |
| Apr 7, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - | - |
| Apr 2, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -1.98% | 10 |
| Apr 1, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 1.57% | - |
| Mar 31, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - | - |
| Mar 30, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - | - |
| Mar 27, 2026 | 40.64 | 40.72 | 40.64 | 40.72 | 40.72 | -1.64% | 3 |
| Mar 26, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 12,220 |
| Mar 25, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Mar 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Mar 23, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.32% | 10 |
| Mar 20, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -5.91% | - |
| Mar 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Mar 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Mar 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.66% | - |
| Mar 16, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Mar 13, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Mar 12, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Mar 11, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Mar 10, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.45% | - |
| Mar 9, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -7.12% | - |
| Mar 6, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - | - |
| Mar 5, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - | - |
| Mar 4, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - | 3,472 |
| Mar 3, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -16.87% | 5 |
| Mar 2, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - | - |
| Feb 27, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - | - |