XETRA - Delayed Quote EUR

KION GROUP AG (KGX.DE)

43.81 -0.33 (-0.75%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 44.57 44.92 43.62 43.81 43.81 328,587
Apr 25, 2024 45.99 46.27 43.86 44.14 44.14 502,128
Apr 24, 2024 47.53 47.63 46.97 47.37 47.37 155,649
Apr 23, 2024 47.48 47.55 46.75 47.14 47.14 206,352
Apr 22, 2024 47.64 47.67 46.39 46.85 46.85 141,716
Apr 19, 2024 47.13 47.16 45.81 47.13 47.13 320,891
Apr 18, 2024 47.87 48.26 47.03 47.95 47.95 123,711
Apr 17, 2024 47.25 48.09 47.25 47.48 47.48 144,629
Apr 16, 2024 47.68 47.91 47.06 47.21 47.21 235,925
Apr 15, 2024 48.03 49.64 47.78 48.81 48.81 256,589
Apr 12, 2024 48.94 49.60 47.63 48.15 48.15 215,660
Apr 11, 2024 48.45 48.94 47.51 48.30 48.30 184,915
Apr 10, 2024 48.97 49.17 47.68 48.69 48.69 170,593
Apr 9, 2024 48.50 49.95 48.45 48.92 48.92 221,573
Apr 8, 2024 48.18 48.45 47.55 47.85 47.85 149,995
Apr 5, 2024 46.53 48.19 46.17 47.99 47.99 168,660
Apr 4, 2024 49.10 49.19 47.76 47.78 47.78 209,375
Apr 3, 2024 48.80 49.16 47.78 49.03 49.03 189,815
Apr 2, 2024 49.41 49.87 48.52 48.67 48.67 190,740
Mar 28, 2024 49.70 49.70 48.48 48.78 48.78 194,896
Mar 27, 2024 49.68 49.99 48.76 49.21 49.21 155,344
Mar 26, 2024 49.36 49.99 49.12 49.74 49.74 133,932
Mar 25, 2024 50.80 51.00 48.86 49.53 49.53 271,023
Mar 22, 2024 50.64 51.68 50.44 50.84 50.84 251,067
Mar 21, 2024 49.38 51.48 49.36 51.36 51.36 312,401
Mar 20, 2024 48.91 49.30 48.50 48.54 48.54 134,516
Mar 19, 2024 48.75 49.14 47.83 49.13 49.13 225,326
Mar 18, 2024 48.83 49.34 48.72 48.91 48.91 177,231
Mar 15, 2024 48.69 49.36 48.36 48.76 48.76 420,982
Mar 14, 2024 49.00 49.40 48.50 48.92 48.92 203,836
Mar 13, 2024 49.12 49.17 48.68 49.14 49.14 219,716
Mar 12, 2024 48.74 49.02 47.96 48.96 48.96 221,410
Mar 11, 2024 47.81 48.60 47.06 48.44 48.44 178,826
Mar 8, 2024 47.40 48.65 47.19 48.19 48.19 263,968
Mar 7, 2024 46.47 47.74 46.21 47.49 47.49 250,112
Mar 6, 2024 46.00 47.14 45.47 47.02 47.02 153,620
Mar 5, 2024 46.20 46.50 45.40 46.04 46.04 190,187
Mar 4, 2024 47.50 47.50 45.89 46.44 46.44 201,454
Mar 1, 2024 48.20 48.56 45.83 47.36 47.36 467,009
Feb 29, 2024 44.00 47.06 42.55 46.62 46.62 876,516
Feb 28, 2024 42.80 43.75 42.42 43.75 43.75 239,330
Feb 27, 2024 41.85 43.17 41.79 42.70 42.70 171,404
Feb 26, 2024 42.07 42.24 41.74 42.00 42.00 78,692
Feb 23, 2024 42.65 42.75 42.03 42.21 42.21 209,518
Feb 22, 2024 42.37 42.72 41.67 42.68 42.68 217,789
Feb 21, 2024 41.31 41.87 41.14 41.71 41.71 173,116
Feb 20, 2024 41.55 41.82 40.90 41.19 41.19 168,303
Feb 19, 2024 41.56 41.94 41.24 41.82 41.82 118,854
Feb 16, 2024 41.55 42.40 41.29 41.80 41.80 248,613
Feb 15, 2024 43.12 43.37 40.57 41.04 41.04 588,234
Feb 14, 2024 42.31 42.42 41.78 42.25 42.25 149,871
Feb 13, 2024 42.30 42.47 41.11 41.69 41.69 139,162
Feb 12, 2024 41.55 42.83 41.55 42.56 42.56 226,658
Feb 9, 2024 41.74 42.00 41.26 41.32 41.32 169,358
Feb 8, 2024 41.51 42.08 41.41 41.94 41.94 165,136
Feb 7, 2024 41.82 42.20 41.42 41.47 41.47 177,354
Feb 6, 2024 42.19 42.51 41.84 42.02 42.02 147,859
Feb 5, 2024 42.92 43.24 41.63 41.80 41.80 165,069
Feb 2, 2024 42.55 43.48 42.55 43.05 43.05 303,391
Feb 1, 2024 42.28 43.12 42.00 42.00 42.00 283,419
Jan 31, 2024 42.35 42.72 42.11 42.60 42.60 287,019
Jan 30, 2024 44.30 44.70 41.66 42.47 42.47 253,541
Jan 29, 2024 42.64 43.16 42.37 42.59 42.59 326,694
Jan 26, 2024 42.46 43.32 41.55 42.94 42.94 468,988
Jan 25, 2024 42.00 42.27 40.83 41.23 41.23 328,374
Jan 24, 2024 41.26 42.26 40.92 42.16 42.16 366,696
Jan 23, 2024 39.90 41.85 39.84 40.78 40.78 703,238
Jan 22, 2024 39.54 39.88 39.30 39.86 39.86 447,661
Jan 19, 2024 38.70 39.50 38.39 39.13 39.13 289,975
Jan 18, 2024 37.70 38.50 37.11 38.39 38.39 197,330
Jan 17, 2024 37.35 37.77 36.34 37.46 37.46 308,174
Jan 16, 2024 37.70 38.37 37.37 38.22 38.22 188,931
Jan 15, 2024 38.54 38.77 37.99 38.21 38.21 181,499
Jan 12, 2024 38.60 39.27 38.56 38.63 38.63 201,063
Jan 11, 2024 38.83 39.30 38.11 38.22 38.22 157,454
Jan 10, 2024 38.88 39.01 38.23 38.33 38.33 285,657
Jan 9, 2024 37.82 39.12 37.55 38.94 38.94 311,804
Jan 8, 2024 36.70 37.75 36.38 37.69 37.69 181,790
Jan 5, 2024 36.58 37.16 35.76 36.90 36.90 228,648
Jan 4, 2024 36.78 37.58 36.62 37.05 37.05 262,340
Jan 3, 2024 39.27 39.51 36.59 36.90 36.90 312,501
Jan 2, 2024 38.90 39.69 38.87 39.45 39.45 440,553
Dec 29, 2023 38.80 39.10 38.67 38.67 38.67 58,888
Dec 28, 2023 39.20 39.26 38.51 38.68 38.68 76,434
Dec 27, 2023 38.77 39.28 38.70 39.07 39.07 115,037
Dec 22, 2023 38.82 39.00 38.41 38.69 38.69 94,015
Dec 21, 2023 38.90 39.25 38.48 39.02 39.02 185,280
Dec 20, 2023 39.00 39.59 38.78 39.42 39.42 242,799
Dec 19, 2023 37.90 38.97 37.90 38.95 38.95 241,355
Dec 18, 2023 38.30 38.34 37.62 37.83 37.83 206,604
Dec 15, 2023 38.10 39.11 38.05 38.75 38.75 443,321
Dec 14, 2023 36.63 38.16 36.53 37.75 37.75 685,075
Dec 13, 2023 34.35 34.81 34.25 34.41 34.41 232,552
Dec 12, 2023 34.60 34.80 34.31 34.39 34.39 185,225
Dec 11, 2023 33.87 34.63 33.68 34.51 34.51 211,707
Dec 8, 2023 34.10 34.21 33.22 33.95 33.95 267,648
Dec 7, 2023 34.17 34.47 33.84 34.27 34.27 111,871
Dec 6, 2023 34.09 34.62 33.60 34.43 34.43 188,483
Dec 5, 2023 34.05 34.42 33.80 34.15 34.15 137,053
Dec 4, 2023 34.43 35.07 34.21 34.21 34.21 169,458
Dec 1, 2023 33.55 34.56 33.55 34.56 34.56 312,228
Nov 30, 2023 33.98 34.06 33.20 33.40 33.40 439,904
Nov 29, 2023 33.17 34.19 33.17 33.95 33.95 267,366
Nov 28, 2023 32.63 33.21 32.26 33.13 33.13 174,807
Nov 27, 2023 32.66 32.95 32.54 32.71 32.71 165,841
Nov 24, 2023 32.06 32.72 31.65 32.60 32.60 171,986
Nov 23, 2023 32.47 32.83 31.70 32.10 32.10 237,622
Nov 22, 2023 31.66 33.17 31.60 32.96 32.96 264,881
Nov 21, 2023 33.67 34.01 32.71 32.79 32.79 151,725
Nov 20, 2023 33.44 34.08 33.36 33.55 33.55 146,564
Nov 17, 2023 32.75 34.11 32.73 33.30 33.30 460,998
Nov 16, 2023 33.67 33.99 32.56 32.56 32.56 344,356
Nov 15, 2023 33.70 34.28 33.43 33.79 33.79 357,355
Nov 14, 2023 31.54 33.44 31.23 33.18 33.18 289,293
Nov 13, 2023 31.90 32.00 31.50 31.71 31.71 132,379
Nov 10, 2023 31.88 32.09 30.73 31.66 31.66 246,320
Nov 9, 2023 31.04 32.54 31.00 32.42 32.42 278,389
Nov 8, 2023 30.20 31.34 30.20 31.20 31.20 326,107
Nov 7, 2023 30.19 30.75 30.06 30.44 30.44 193,089
Nov 6, 2023 31.25 31.64 30.36 30.41 30.41 204,227
Nov 3, 2023 30.48 31.66 30.42 31.20 31.20 422,250
Nov 2, 2023 29.26 30.32 29.22 29.92 29.92 334,068
Nov 1, 2023 28.99 29.03 28.20 28.86 28.86 254,774
Oct 31, 2023 28.84 29.04 28.41 28.84 28.84 349,181
Oct 30, 2023 28.34 29.69 28.09 28.85 28.85 351,119
Oct 27, 2023 28.99 29.16 28.10 28.15 28.15 802,212
Oct 26, 2023 32.49 32.49 28.31 28.90 28.90 1,046,731
Oct 25, 2023 32.73 33.35 32.12 32.58 32.58 292,909
Oct 24, 2023 34.24 34.54 32.75 32.88 32.88 229,968
Oct 23, 2023 33.62 34.12 32.96 34.09 34.09 226,147
Oct 20, 2023 33.76 34.12 33.32 33.58 33.58 239,212
Oct 19, 2023 34.50 35.03 33.82 34.18 34.18 211,423
Oct 18, 2023 35.92 36.12 34.91 34.91 34.91 506,334
Oct 17, 2023 35.05 35.96 35.02 35.81 35.81 268,795
Oct 16, 2023 34.50 35.32 34.23 35.10 35.10 298,207
Oct 13, 2023 34.42 35.66 33.20 34.05 34.05 494,164
Oct 12, 2023 34.48 35.17 34.31 34.44 34.44 207,553
Oct 11, 2023 34.01 34.48 33.81 34.07 34.07 182,773
Oct 10, 2023 32.97 34.28 32.97 34.15 34.15 207,357
Oct 9, 2023 33.64 33.64 32.51 32.59 32.59 231,436
Oct 6, 2023 33.59 33.69 32.97 33.54 33.54 231,683
Oct 5, 2023 33.92 34.07 33.45 33.49 33.49 152,068
Oct 4, 2023 34.14 34.35 33.45 33.94 33.94 275,126
Oct 3, 2023 35.22 35.56 34.33 34.42 34.42 289,783
Oct 2, 2023 37.22 37.23 35.23 35.67 35.67 209,762
Sep 29, 2023 36.40 37.17 36.33 36.39 36.39 273,725
Sep 28, 2023 36.24 37.02 35.31 35.95 35.95 247,739
Sep 27, 2023 34.65 36.44 34.50 35.82 35.82 436,594
Sep 26, 2023 35.35 35.36 33.12 34.46 34.46 740,146
Sep 25, 2023 35.67 36.24 35.32 35.72 35.72 183,290
Sep 22, 2023 35.36 35.92 34.91 35.83 35.83 333,679
Sep 21, 2023 35.88 36.21 35.44 35.58 35.58 264,014
Sep 20, 2023 36.49 36.99 36.12 36.33 36.33 292,929
Sep 19, 2023 36.20 36.94 35.83 36.49 36.49 569,980
Sep 18, 2023 38.14 38.72 37.18 37.37 37.37 134,566
Sep 15, 2023 38.54 38.94 37.98 38.15 38.15 345,613
Sep 14, 2023 37.21 37.93 36.68 37.93 37.93 173,305
Sep 13, 2023 37.30 37.60 36.54 37.13 37.13 139,168
Sep 12, 2023 38.00 38.14 37.23 37.45 37.45 177,377
Sep 11, 2023 38.26 38.78 37.86 37.93 37.93 148,732
Sep 8, 2023 38.37 38.39 37.04 37.91 37.91 162,676
Sep 7, 2023 38.74 38.74 37.81 38.34 38.34 204,910
Sep 6, 2023 38.85 39.12 38.59 38.94 38.94 161,849
Sep 5, 2023 39.64 39.82 38.86 38.94 38.94 217,605
Sep 4, 2023 38.50 40.22 38.44 39.92 39.92 474,485
Sep 1, 2023 37.10 38.35 36.70 38.10 38.10 282,508
Aug 31, 2023 36.18 37.24 35.87 36.90 36.90 207,098
Aug 30, 2023 35.68 36.41 35.50 35.94 35.94 113,125
Aug 29, 2023 35.49 35.87 35.01 35.75 35.75 129,375
Aug 28, 2023 34.66 35.44 34.66 35.34 35.34 92,807
Aug 25, 2023 34.59 35.00 34.24 34.30 34.30 99,289
Aug 24, 2023 35.61 35.87 34.62 34.70 34.70 133,203
Aug 23, 2023 35.37 35.43 34.92 35.20 35.20 83,879
Aug 22, 2023 35.14 35.59 35.13 35.29 35.29 150,663
Aug 21, 2023 35.80 35.83 34.85 34.85 34.85 160,497
Aug 18, 2023 35.73 35.85 35.07 35.76 35.76 148,606
Aug 17, 2023 36.78 37.00 35.96 35.98 35.98 172,163
Aug 16, 2023 36.83 37.15 36.30 37.08 37.08 131,419
Aug 15, 2023 37.37 37.54 36.76 37.11 37.11 185,614
Aug 14, 2023 36.76 37.40 36.49 37.28 37.28 142,592
Aug 11, 2023 37.58 37.65 36.78 36.85 36.85 220,629
Aug 10, 2023 38.00 38.36 37.71 37.89 37.89 197,396
Aug 9, 2023 37.30 37.99 37.30 37.91 37.91 181,209
Aug 8, 2023 37.28 37.56 36.24 36.78 36.78 227,893
Aug 7, 2023 37.90 38.30 37.20 37.64 37.64 205,557
Aug 4, 2023 37.61 38.22 37.08 38.22 38.22 253,025
Aug 3, 2023 37.36 37.64 36.98 37.42 37.42 236,528
Aug 2, 2023 37.25 37.44 36.46 37.44 37.44 369,883
Aug 1, 2023 37.95 38.48 37.58 37.90 37.90 217,421
Jul 31, 2023 38.64 38.64 37.70 38.12 38.12 200,682
Jul 28, 2023 37.94 38.71 37.31 38.49 38.49 341,224
Jul 27, 2023 36.29 38.90 35.39 38.02 38.02 723,470
Jul 26, 2023 35.34 35.49 34.64 35.18 35.18 192,653
Jul 25, 2023 35.17 35.63 34.97 35.51 35.51 126,399
Jul 24, 2023 35.10 35.37 34.62 34.80 34.80 216,131
Jul 21, 2023 35.21 35.49 34.87 35.38 35.38 175,512
Jul 20, 2023 36.05 36.46 35.32 35.32 35.32 223,638
Jul 19, 2023 36.50 36.77 36.00 36.26 36.26 195,165
Jul 18, 2023 35.36 36.46 35.09 36.46 36.46 192,900
Jul 17, 2023 35.07 35.46 34.77 35.28 35.28 88,892
Jul 14, 2023 34.90 35.88 34.76 35.46 35.46 173,571
Jul 13, 2023 35.36 36.17 35.07 35.13 35.13 287,755
Jul 12, 2023 34.60 35.75 34.48 35.36 35.36 347,546
Jul 11, 2023 34.36 34.67 33.94 34.31 34.31 176,253
Jul 10, 2023 32.96 34.45 32.96 33.89 33.89 315,376
Jul 7, 2023 33.00 33.60 32.07 33.00 33.00 765,577
Jul 6, 2023 35.36 35.36 34.52 34.67 34.67 201,882
Jul 5, 2023 35.51 36.08 35.16 35.74 35.74 211,019
Jul 4, 2023 36.65 36.83 36.22 36.46 36.46 274,070
Jul 3, 2023 37.20 37.43 36.34 36.77 36.77 275,870
Jun 30, 2023 35.20 37.18 35.18 36.86 36.86 627,609
Jun 29, 2023 33.07 34.66 33.07 34.52 34.52 330,512
Jun 28, 2023 32.22 33.70 32.20 33.22 33.22 300,746
Jun 27, 2023 31.40 32.10 30.97 32.10 32.10 265,045
Jun 26, 2023 31.50 31.86 30.78 31.10 31.10 497,057
Jun 23, 2023 31.11 31.52 30.81 31.39 31.39 160,608
Jun 22, 2023 30.17 31.48 29.80 31.45 31.45 304,997
Jun 21, 2023 30.37 30.89 30.29 30.45 30.45 240,769
Jun 20, 2023 31.76 31.76 30.20 30.53 30.53 498,291
Jun 19, 2023 32.94 32.94 32.01 32.13 32.13 246,443
Jun 16, 2023 34.00 34.00 32.57 32.95 32.95 938,383
Jun 15, 2023 34.15 34.21 33.43 34.01 34.01 285,385
Jun 14, 2023 34.81 34.97 34.04 34.49 34.49 503,732
Jun 13, 2023 34.57 35.54 34.19 34.90 34.90 210,808
Jun 12, 2023 34.50 34.87 34.18 34.39 34.39 228,683
Jun 9, 2023 34.78 34.99 34.19 34.19 34.19 210,697
Jun 8, 2023 33.89 35.32 33.64 34.83 34.83 247,463
Jun 7, 2023 33.70 34.05 33.37 33.95 33.95 175,762
Jun 6, 2023 33.42 33.82 32.77 33.79 33.79 216,713
Jun 5, 2023 34.26 34.33 33.42 33.53 33.53 173,883
Jun 2, 2023 33.51 34.28 33.22 34.12 34.12 228,532
Jun 1, 2023 33.05 33.16 32.44 32.97 32.97 167,802
May 31, 2023 32.68 33.33 32.27 32.60 32.60 375,426
May 30, 2023 33.51 33.81 33.01 33.13 33.13 129,578
May 29, 2023 33.92 34.23 32.89 33.23 33.23 95,685
May 26, 2023 33.14 33.91 32.62 33.77 33.77 175,373
May 25, 2023 33.56 33.58 32.64 32.83 32.83 223,489
May 24, 2023 34.20 34.21 33.23 33.38 33.38 193,315
May 23, 2023 34.89 35.13 34.32 34.63 34.63 171,698
May 22, 2023 35.43 35.43 34.65 35.04 35.04 152,037
May 19, 2023 35.13 35.80 35.01 35.45 35.45 285,463
May 18, 2023 0.19 Dividend
May 18, 2023 34.73 35.16 34.55 34.97 34.97 152,339
May 17, 2023 33.80 34.67 33.75 34.63 34.44 183,111
May 16, 2023 34.16 34.99 33.90 34.01 33.82 216,262
May 15, 2023 34.63 34.98 34.09 34.26 34.07 264,149
May 12, 2023 35.32 35.32 35.32 35.32 35.12 -
May 11, 2023 35.31 36.61 35.25 35.32 35.12 366,196
May 10, 2023 36.75 36.76 34.59 35.16 34.96 311,202
May 9, 2023 36.60 37.05 36.02 36.73 36.52 202,392
May 8, 2023 37.91 37.96 36.07 36.88 36.67 210,287
May 5, 2023 37.42 38.22 37.25 37.77 37.56 189,765
May 4, 2023 38.01 38.60 36.76 37.03 36.82 293,547
May 3, 2023 38.88 39.04 37.82 38.17 37.96 282,654
May 2, 2023 37.73 38.82 37.50 38.50 38.28 428,949
Apr 28, 2023 36.33 37.42 36.20 37.42 37.21 247,369
Apr 27, 2023 36.33 36.60 35.04 36.10 35.90 391,974
Apr 26, 2023 35.51 35.97 34.88 35.83 35.63 268,054

Related Tickers

DTG.DE Daimler Truck Holding AG
42.90
+2.26%
 
603338.SS Zhejiang Dingli Machinery Co.,Ltd
63.60
+0.70%
 
600761.SS Anhui Heli Co.,Ltd.
23.70
-1.82%
 
8TRA.HA Traton SE
33.95
-2.02%
 
BUI.TO Buhler Industries Inc.
2.2100
+5.74%
 
000157.SZ Zoomlion Heavy Industry Science and Technology Co., Ltd.
8.62
+0.94%
 
WAC.DE Wacker Neuson SE
16.82
+1.33%
 
8TRA.DE Traton SE
32.70
-3.54%
 
3808.HK Sinotruk (Hong Kong) Limited
19.260
+0.52%
 
TGH.V Tornado Global Hydrovacs Ltd.
0.7200
+16.13%