KION GROUP AG (VIE:KGX)
Austria
· Delayed Price · Currency is EUR 65.15
-0.95 (-1.44%)
At close: Dec 5, 2025
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.70 | 65.35 | 64.70 | 65.15 | 65.15 | -1.44% | 1 |
| Dec 4, 2025 | 66.75 | 66.75 | 65.65 | 66.10 | 66.10 | 1.54% | 2 |
| Dec 3, 2025 | 64.75 | 65.10 | 64.20 | 65.10 | 65.10 | 1.80% | 2 |
| Dec 2, 2025 | 63.90 | 63.95 | 63.55 | 63.95 | 63.95 | 0.08% | 2 |
| Dec 1, 2025 | 64.25 | 64.25 | 62.90 | 63.90 | 63.90 | -1.08% | 2 |
| Nov 28, 2025 | 63.35 | 64.60 | 63.35 | 64.60 | 64.60 | 1.65% | 2 |
| Nov 27, 2025 | 62.85 | 63.55 | 62.70 | 63.55 | 63.55 | 2.01% | 202 |
| Nov 26, 2025 | 62.15 | 62.30 | 61.55 | 62.30 | 62.30 | 1.47% | 2 |
| Nov 25, 2025 | 60.55 | 61.40 | 60.50 | 61.40 | 61.40 | 2.16% | 2 |
| Nov 24, 2025 | 59.85 | 60.40 | 59.85 | 60.10 | 60.10 | 2.30% | 2 |
| Nov 21, 2025 | 58.45 | 58.95 | 58.05 | 58.75 | 58.75 | -1.84% | 1 |
| Nov 20, 2025 | 61.85 | 61.85 | 59.70 | 59.85 | 59.85 | -2.37% | 2 |
| Nov 19, 2025 | 60.65 | 61.45 | 60.65 | 61.30 | 61.30 | 0.99% | 2 |
| Nov 18, 2025 | 60.70 | 61.40 | 60.20 | 60.70 | 60.70 | -2.96% | 2 |
| Nov 17, 2025 | 63.05 | 63.60 | 62.15 | 62.55 | 62.55 | -0.79% | 2 |
| Nov 14, 2025 | 62.65 | 63.05 | 61.35 | 63.05 | 63.05 | 0.24% | 2 |
| Nov 13, 2025 | 63.70 | 64.05 | 62.55 | 62.90 | 62.90 | -0.87% | 2 |
| Nov 12, 2025 | 61.95 | 63.45 | 61.95 | 63.45 | 63.45 | 3.51% | 2 |
| Nov 11, 2025 | 61.00 | 62.00 | 60.80 | 61.30 | 61.30 | -0.97% | 2 |
| Nov 10, 2025 | 62.40 | 63.20 | 61.30 | 61.90 | 61.90 | 1.73% | 2 |
| Nov 7, 2025 | 61.55 | 61.90 | 60.50 | 60.85 | 60.85 | 0.75% | 2 |
| Nov 6, 2025 | 61.05 | 61.60 | 60.10 | 60.40 | 60.40 | -1.87% | 2 |
| Nov 5, 2025 | 61.25 | 61.60 | 61.05 | 61.55 | 61.55 | -1.28% | 2 |
| Nov 4, 2025 | 62.45 | 63.35 | 62.05 | 62.35 | 62.35 | -2.58% | 102 |
| Nov 3, 2025 | 61.90 | 64.65 | 61.90 | 64.00 | 64.00 | 4.75% | 2 |
| Oct 31, 2025 | 58.70 | 61.10 | 58.70 | 61.10 | 61.10 | 5.89% | 2 |
| Oct 30, 2025 | 58.15 | 58.15 | 56.75 | 57.70 | 57.70 | 0.96% | 82 |
| Oct 29, 2025 | 56.95 | 57.15 | 55.80 | 57.15 | 57.15 | - | 2 |
| Oct 28, 2025 | 56.20 | 57.15 | 56.20 | 57.15 | 57.15 | -0.35% | 2 |
| Oct 27, 2025 | 57.75 | 57.75 | 56.65 | 57.35 | 57.35 | 0.53% | 2 |
| Oct 24, 2025 | 57.00 | 57.05 | 56.60 | 57.05 | 57.05 | 2.15% | 2 |
| Oct 23, 2025 | 54.90 | 56.90 | 54.55 | 55.85 | 55.85 | 1.82% | 357 |
| Oct 22, 2025 | 55.00 | 55.45 | 54.65 | 54.85 | 54.85 | -0.63% | 3 |
| Oct 21, 2025 | 56.00 | 56.00 | 54.95 | 55.20 | 55.20 | -1.52% | 2 |
| Oct 20, 2025 | 55.85 | 56.05 | 55.45 | 56.05 | 56.05 | 2.09% | 5 |
| Oct 17, 2025 | 54.20 | 54.90 | 54.20 | 54.90 | 54.90 | -1.44% | - |
| Oct 16, 2025 | 53.60 | 55.70 | 53.10 | 55.70 | 55.70 | 2.48% | 18 |
| Oct 15, 2025 | 55.10 | 55.10 | 54.35 | 54.35 | 54.35 | 0.28% | - |
| Oct 14, 2025 | 55.00 | 55.05 | 54.05 | 54.20 | 54.20 | -2.87% | - |
| Oct 13, 2025 | 56.10 | 56.15 | 55.60 | 55.80 | 55.80 | 1.64% | - |
| Oct 10, 2025 | 57.45 | 57.45 | 54.90 | 54.90 | 54.90 | -4.52% | - |
| Oct 9, 2025 | 57.20 | 58.30 | 57.20 | 57.50 | 57.50 | 1.95% | - |
| Oct 8, 2025 | 56.50 | 56.80 | 56.40 | 56.40 | 56.40 | - | - |
| Oct 7, 2025 | 56.95 | 57.45 | 56.40 | 56.40 | 56.40 | -3.18% | - |
| Oct 6, 2025 | 58.15 | 58.25 | 57.65 | 58.25 | 58.25 | -0.17% | - |
| Oct 3, 2025 | 59.85 | 59.85 | 58.35 | 58.35 | 58.35 | -1.10% | - |
| Oct 2, 2025 | 59.60 | 60.20 | 58.20 | 59.00 | 59.00 | 0.77% | - |
| Oct 1, 2025 | 57.15 | 58.55 | 57.15 | 58.55 | 58.55 | 2.18% | - |
| Sep 30, 2025 | 56.50 | 57.50 | 56.50 | 57.30 | 57.30 | 1.33% | - |
| Sep 29, 2025 | 56.35 | 56.55 | 56.05 | 56.55 | 56.55 | - | - |
| Sep 26, 2025 | 55.70 | 56.55 | 55.70 | 56.55 | 56.55 | 2.63% | - |
| Sep 25, 2025 | 57.40 | 57.40 | 54.70 | 55.10 | 55.10 | -5.33% | 60 |
| Sep 24, 2025 | 58.85 | 59.05 | 58.20 | 58.20 | 58.20 | -2.18% | - |
| Sep 23, 2025 | 59.40 | 59.65 | 58.75 | 59.50 | 59.50 | 1.97% | - |
| Sep 22, 2025 | 58.20 | 58.45 | 58.05 | 58.35 | 58.35 | 0.86% | 60 |
| Sep 19, 2025 | 57.70 | 57.85 | 57.50 | 57.85 | 57.85 | 0.70% | - |
| Sep 18, 2025 | 56.85 | 57.45 | 56.50 | 57.45 | 57.45 | 2.04% | - |
| Sep 17, 2025 | 56.55 | 56.80 | 56.30 | 56.30 | 56.30 | 0.36% | - |
| Sep 16, 2025 | 57.45 | 57.60 | 56.10 | 56.10 | 56.10 | -2.69% | - |
| Sep 15, 2025 | 57.30 | 58.05 | 57.30 | 57.65 | 57.65 | 0.79% | - |
| Sep 12, 2025 | 57.65 | 57.65 | 56.75 | 57.20 | 57.20 | 0.09% | - |
| Sep 11, 2025 | 56.85 | 57.15 | 56.55 | 57.15 | 57.15 | 0.53% | - |
| Sep 10, 2025 | 57.10 | 57.15 | 56.85 | 56.85 | 56.85 | -0.96% | - |
| Sep 9, 2025 | 58.85 | 58.85 | 57.40 | 57.40 | 57.40 | -2.13% | - |
| Sep 8, 2025 | 58.60 | 58.65 | 58.35 | 58.65 | 58.65 | 1.82% | - |
| Sep 5, 2025 | 56.85 | 57.60 | 56.75 | 57.60 | 57.60 | 3.04% | - |
| Sep 4, 2025 | 56.05 | 56.25 | 55.75 | 55.90 | 55.90 | 1.54% | - |
| Sep 3, 2025 | 54.85 | 55.85 | 54.85 | 55.05 | 55.05 | 2.13% | - |
| Sep 2, 2025 | 56.90 | 56.90 | 53.90 | 53.90 | 53.90 | -5.52% | - |
| Sep 1, 2025 | 55.80 | 57.05 | 55.80 | 57.05 | 57.05 | 2.61% | - |
| Aug 29, 2025 | 56.60 | 56.60 | 55.60 | 55.60 | 55.60 | -1.77% | - |
| Aug 28, 2025 | 57.30 | 57.30 | 56.35 | 56.60 | 56.60 | 0.27% | 500 |
| Aug 27, 2025 | 57.50 | 57.50 | 56.05 | 56.45 | 56.45 | -1.66% | - |
| Aug 26, 2025 | 57.30 | 57.40 | 56.50 | 57.40 | 57.40 | -0.86% | - |
| Aug 25, 2025 | 59.15 | 59.15 | 57.90 | 57.90 | 57.90 | -0.52% | - |
| Aug 22, 2025 | 58.15 | 58.20 | 58.15 | 58.20 | 58.20 | 0.17% | - |
| Aug 21, 2025 | 59.45 | 59.45 | 58.10 | 58.10 | 58.10 | -2.11% | - |
| Aug 20, 2025 | 59.15 | 59.85 | 59.15 | 59.35 | 59.35 | -0.42% | - |
| Aug 19, 2025 | 58.95 | 59.60 | 58.95 | 59.60 | 59.60 | 1.62% | - |
| Aug 18, 2025 | 58.60 | 58.70 | 58.60 | 58.65 | 58.65 | -0.85% | - |
| Aug 15, 2025 | 59.65 | 59.65 | 59.15 | 59.15 | 59.15 | 0.34% | - |
| Aug 14, 2025 | 58.05 | 58.95 | 58.05 | 58.95 | 58.95 | 1.64% | - |
| Aug 13, 2025 | 58.40 | 58.40 | 58.00 | 58.00 | 58.00 | 0.61% | - |
| Aug 12, 2025 | 57.85 | 57.85 | 57.15 | 57.65 | 57.65 | 0.17% | - |
| Aug 11, 2025 | 57.85 | 58.05 | 57.55 | 57.55 | 57.55 | -1.12% | - |
| Aug 8, 2025 | 57.20 | 58.20 | 57.20 | 58.20 | 58.20 | 2.02% | - |
| Aug 7, 2025 | 55.80 | 57.55 | 55.80 | 57.05 | 57.05 | 3.73% | - |
| Aug 6, 2025 | 54.35 | 55.00 | 54.35 | 55.00 | 55.00 | 3.09% | - |
| Aug 5, 2025 | 53.00 | 53.35 | 52.90 | 53.35 | 53.35 | 1.23% | - |
| Aug 4, 2025 | 52.85 | 53.10 | 52.70 | 52.70 | 52.70 | 0.57% | - |
| Aug 1, 2025 | 53.25 | 53.25 | 52.20 | 52.40 | 52.40 | -2.42% | - |
| Jul 31, 2025 | 53.20 | 54.05 | 53.20 | 53.70 | 53.70 | 3.87% | - |
| Jul 30, 2025 | 52.50 | 52.50 | 51.20 | 51.70 | 51.70 | -0.58% | - |
| Jul 29, 2025 | 52.15 | 52.75 | 52.00 | 52.00 | 52.00 | -0.67% | - |
| Jul 28, 2025 | 53.75 | 53.75 | 52.35 | 52.35 | 52.35 | -0.95% | - |
| Jul 25, 2025 | 51.95 | 52.85 | 51.95 | 52.85 | 52.85 | 1.15% | - |
| Jul 24, 2025 | 53.35 | 53.35 | 52.25 | 52.25 | 52.25 | -0.95% | - |
| Jul 23, 2025 | 51.30 | 52.90 | 51.30 | 52.75 | 52.75 | 4.77% | - |
| Jul 22, 2025 | 51.15 | 51.15 | 50.35 | 50.35 | 50.35 | -2.52% | 18 |
| Jul 21, 2025 | 51.45 | 51.80 | 51.45 | 51.65 | 51.65 | 0.78% | - |