KION GROUP AG (VIE:KGX)
Austria
· Delayed Price · Currency is EUR 48.90
-1.65 (-3.26%)
Last updated: Mar 9, 2026, 3:30 PM CET
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.60 | 52.60 | 50.55 | 50.55 | 50.55 | -5.25% | - |
| Mar 5, 2026 | 53.40 | 54.55 | 53.35 | 53.35 | 53.35 | -1.93% | 100 |
| Mar 4, 2026 | 52.95 | 54.50 | 52.95 | 54.40 | 54.40 | 4.72% | - |
| Mar 3, 2026 | 55.05 | 55.05 | 51.95 | 51.95 | 51.95 | -8.22% | - |
| Mar 2, 2026 | 56.30 | 57.75 | 56.30 | 56.60 | 56.60 | -2.75% | - |
| Feb 27, 2026 | 57.95 | 58.20 | 57.50 | 58.20 | 58.20 | 3.37% | - |
| Feb 26, 2026 | 60.35 | 60.35 | 56.30 | 56.30 | 56.30 | -10.28% | 444 |
| Feb 25, 2026 | 63.65 | 63.65 | 62.55 | 62.75 | 62.75 | -2.18% | - |
| Feb 24, 2026 | 64.75 | 64.75 | 64.00 | 64.15 | 64.15 | -0.54% | - |
| Feb 23, 2026 | 65.30 | 65.60 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Feb 20, 2026 | 65.35 | 66.00 | 65.35 | 66.00 | 66.00 | 1.23% | - |
| Feb 19, 2026 | 65.15 | 65.20 | 64.70 | 65.20 | 65.20 | -1.06% | - |
| Feb 18, 2026 | 64.90 | 65.90 | 64.90 | 65.90 | 65.90 | 1.54% | - |
| Feb 17, 2026 | 65.45 | 65.45 | 64.40 | 64.90 | 64.90 | -0.15% | - |
| Feb 16, 2026 | 65.00 | 65.00 | 64.80 | 65.00 | 65.00 | 1.72% | - |
| Feb 13, 2026 | 64.15 | 64.15 | 62.25 | 63.90 | 63.90 | -0.85% | - |
| Feb 12, 2026 | 64.70 | 67.40 | 64.45 | 64.45 | 64.45 | 1.82% | - |
| Feb 11, 2026 | 63.90 | 64.10 | 63.00 | 63.30 | 63.30 | -1.63% | - |
| Feb 10, 2026 | 62.85 | 64.35 | 62.85 | 64.35 | 64.35 | 2.96% | - |
| Feb 9, 2026 | 61.30 | 62.50 | 61.30 | 62.50 | 62.50 | 2.71% | - |
| Feb 6, 2026 | 60.80 | 61.50 | 60.80 | 60.85 | 60.85 | 0.41% | - |
| Feb 5, 2026 | 59.65 | 60.60 | 59.65 | 60.60 | 60.60 | 1.59% | - |
| Feb 4, 2026 | 59.50 | 60.05 | 59.50 | 59.65 | 59.65 | -0.08% | - |
| Feb 3, 2026 | 59.90 | 60.05 | 59.65 | 59.70 | 59.70 | 0.17% | - |
| Feb 2, 2026 | 58.35 | 59.60 | 58.35 | 59.60 | 59.60 | 0.51% | - |
| Jan 30, 2026 | 59.00 | 60.20 | 59.00 | 59.30 | 59.30 | -1.33% | - |
| Jan 29, 2026 | 63.40 | 63.40 | 60.10 | 60.10 | 60.10 | -4.53% | - |
| Jan 28, 2026 | 62.55 | 63.35 | 62.55 | 62.95 | 62.95 | 0.48% | - |
| Jan 27, 2026 | 62.80 | 62.85 | 62.40 | 62.65 | 62.65 | -1.26% | - |
| Jan 26, 2026 | 63.55 | 63.55 | 62.85 | 63.45 | 63.45 | -2.83% | - |
| Jan 23, 2026 | 65.25 | 65.60 | 65.20 | 65.30 | 65.30 | -0.46% | - |
| Jan 22, 2026 | 64.75 | 65.60 | 64.65 | 65.60 | 65.60 | 2.90% | - |
| Jan 21, 2026 | 62.60 | 63.75 | 62.35 | 63.75 | 63.75 | 1.67% | - |
| Jan 20, 2026 | 61.80 | 62.95 | 61.80 | 62.70 | 62.70 | -0.63% | - |
| Jan 19, 2026 | 62.50 | 63.10 | 61.50 | 63.10 | 63.10 | -1.33% | - |
| Jan 16, 2026 | 65.00 | 65.00 | 63.95 | 63.95 | 63.95 | -0.70% | - |
| Jan 15, 2026 | 64.35 | 64.70 | 64.30 | 64.40 | 64.40 | 1.02% | - |
| Jan 14, 2026 | 64.90 | 64.90 | 63.30 | 63.75 | 63.75 | -1.39% | 1 |
| Jan 13, 2026 | 65.20 | 65.20 | 64.25 | 64.65 | 64.65 | -0.77% | 1 |
| Jan 12, 2026 | 67.75 | 67.75 | 65.15 | 65.15 | 65.15 | -4.05% | 1 |
| Jan 9, 2026 | 69.00 | 69.00 | 67.50 | 67.90 | 67.90 | -1.52% | 1 |
| Jan 8, 2026 | 69.75 | 69.80 | 68.95 | 68.95 | 68.95 | -1.08% | 1 |
| Jan 7, 2026 | 69.90 | 70.15 | 69.35 | 69.70 | 69.70 | -0.29% | 1 |
| Jan 6, 2026 | 70.40 | 70.40 | 69.10 | 69.90 | 69.90 | -0.21% | 1 |
| Jan 5, 2026 | 70.00 | 70.05 | 68.55 | 70.05 | 70.05 | 0.65% | 1 |
| Jan 2, 2026 | 67.65 | 69.60 | 67.65 | 69.60 | 69.60 | 2.35% | 1 |
| Dec 30, 2025 | 67.45 | 68.00 | 67.45 | 68.00 | 68.00 | 0.44% | - |
| Dec 29, 2025 | 67.05 | 67.70 | 67.00 | 67.70 | 67.70 | 0.97% | - |
| Dec 23, 2025 | 66.95 | 67.30 | 66.65 | 67.05 | 67.05 | -0.15% | - |
| Dec 22, 2025 | 66.75 | 67.15 | 66.70 | 67.15 | 67.15 | 1.44% | 49 |
| Dec 19, 2025 | 66.25 | 66.50 | 65.80 | 66.20 | 66.20 | -0.08% | 1 |
| Dec 18, 2025 | 63.80 | 66.25 | 63.80 | 66.25 | 66.25 | 3.84% | 1 |
| Dec 17, 2025 | 65.55 | 65.90 | 63.55 | 63.80 | 63.80 | -0.70% | 1 |
| Dec 16, 2025 | 64.30 | 64.30 | 64.00 | 64.25 | 64.25 | -0.93% | 1 |
| Dec 15, 2025 | 65.15 | 65.15 | 64.55 | 64.85 | 64.85 | -0.15% | 1 |
| Dec 12, 2025 | 66.60 | 66.60 | 64.95 | 64.95 | 64.95 | -2.40% | 1 |
| Dec 11, 2025 | 66.70 | 67.20 | 66.10 | 66.55 | 66.55 | 0.53% | 1 |
| Dec 10, 2025 | 65.40 | 66.20 | 64.90 | 66.20 | 66.20 | 0.38% | 1 |
| Dec 9, 2025 | 66.10 | 66.35 | 65.40 | 65.95 | 65.95 | 0.23% | 1 |
| Dec 8, 2025 | 65.80 | 65.85 | 65.30 | 65.80 | 65.80 | 1.00% | 1 |
| 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% | - |