Australia markets open in 1 hour 11 minutes

KION GROUP AG (KGX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
39.25+0.45 (+1.16%)
At close: 08:03AM CEST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 July 202439.2539.2539.2539.2539.2559
03 July 202438.8038.8038.8038.8038.80-
02 July 202439.0439.0439.0439.0439.04-
01 July 202439.4639.4639.4639.4639.46-
28 June 202439.1439.1439.1439.1439.14-
27 June 202438.8238.8238.8238.8238.82-
26 June 202437.9638.7437.9638.7438.7459
25 June 202438.7438.7438.7438.7438.74-
24 June 202438.8138.8138.8138.8138.8157
21 June 202441.6541.6539.4739.4739.4725
20 June 202441.6641.6641.6641.6641.66-
19 June 202441.4641.4641.4641.4641.46-
18 June 202440.4240.4240.4240.4240.42-
17 June 202439.9040.6739.9040.6740.67235
14 June 202441.1841.1841.1841.1841.18-
13 June 202441.7441.7441.7441.7441.74-
12 June 202441.1342.0441.1342.0442.0430
11 June 202441.0241.0241.0241.0241.02-
10 June 202441.1341.1341.1341.1341.13-
07 June 202441.3741.3741.3741.3741.37-
06 June 202442.2342.2341.6941.6941.69830
05 June 202442.4542.4542.4542.4542.4545
04 June 202442.7542.7542.7542.7542.75-
03 June 202443.2143.2143.2143.2143.21-
31 May 202443.1343.1343.1343.1343.13-
30 May 202443.1443.1443.1443.1443.14-
30 May 20240.7 Dividend
29 May 202445.8945.8945.8945.8945.19-
28 May 202446.2246.2246.2246.2245.51-
27 May 202445.5345.5345.5345.5344.84-
24 May 202445.6145.6145.6145.6144.91-
23 May 202444.5344.5344.5344.5343.85-
22 May 202445.1545.1544.2544.2543.5830
21 May 202445.1845.1845.1845.1844.49-
20 May 202445.0045.0045.0045.0044.31-
17 May 202445.3645.3645.3645.3644.67-
16 May 202446.5446.5446.5446.5445.83-
15 May 202445.6545.6545.6545.6544.95-
14 May 202445.7745.7745.7745.7745.07-
13 May 202445.9445.9445.9445.9445.24-
10 May 202444.9044.9044.9044.9044.22-
09 May 202444.5944.5944.5944.5943.91-
08 May 202444.4044.4044.4044.4043.72-
07 May 202444.3744.3744.3744.3743.69-
06 May 202442.8342.8342.8342.8342.18-
03 May 202442.4042.4042.4042.4041.75-
02 May 202443.2743.2743.2743.2742.61-
30 Apr 202444.1044.1044.1044.1043.43-
29 Apr 202443.8143.8143.8143.8143.14-
26 Apr 202444.3144.3144.3144.3143.63-
25 Apr 202443.6545.4143.6545.4144.72130
24 Apr 202447.1647.1647.1647.1646.44-
23 Apr 202446.8646.8646.8646.8646.15-
22 Apr 202447.2147.2147.2147.2146.49-
19 Apr 202447.0847.3847.0847.3846.6630
18 Apr 202447.5247.5247.5247.5246.80-
17 Apr 202447.0947.0947.0947.0946.37-
16 Apr 202448.0048.0047.5947.5946.86100
15 Apr 202447.8547.8547.8547.8547.12-
12 Apr 202448.4148.4148.4148.4147.67-
11 Apr 202448.5348.5348.5348.5347.79-
10 Apr 202448.9948.9948.9948.9948.24-
09 Apr 202448.0348.0348.0348.0347.30-
08 Apr 202447.9448.0847.9448.0847.357
05 Apr 202446.6846.6846.6846.6845.97-
04 Apr 202448.8948.8948.8948.8948.14-
03 Apr 202448.5648.5648.5648.5647.82-
02 Apr 202448.9248.9248.9248.9248.1710
28 Mar 202448.8348.8348.6348.6347.89300
27 Mar 202449.6149.6149.6149.6148.85-
26 Mar 202449.1649.1649.1649.1648.41-
25 Mar 202450.4850.4849.3349.3348.5810
22 Mar 202450.8850.8850.6250.6249.85250
21 Mar 202448.8848.8848.8848.8848.13-
20 Mar 202448.8848.8848.8848.8848.13-
19 Mar 202448.7148.7148.7148.7147.97-
18 Mar 202448.7648.7648.7648.7648.02-
15 Mar 202448.7248.7248.7248.7247.98-
14 Mar 202449.0249.0249.0249.0248.27-
13 Mar 202448.8248.8248.8248.8248.08-
12 Mar 202448.4748.4748.4748.4747.73-
11 Mar 202448.3648.3648.3648.3647.6235
08 Mar 202447.3347.3347.3347.3346.61-
07 Mar 202446.7646.7646.7646.7646.05-
06 Mar 202445.8345.8345.8345.8345.13-
05 Mar 202446.1246.1246.1246.1245.42-
04 Mar 202447.2447.2446.2346.2345.525
01 Mar 202446.6346.6346.6346.6345.92-
29 Feb 202443.6243.6243.6243.6242.95-
28 Feb 202442.5442.5442.5442.5441.89-
27 Feb 202441.5141.5141.5141.5140.88-
26 Feb 202442.0542.0542.0542.0541.41-
23 Feb 202442.5142.5142.5142.5141.86-
22 Feb 202441.8341.8341.8341.8341.19-
21 Feb 202441.1241.1241.1241.1240.49-
20 Feb 202441.6041.6041.6041.6040.97-
19 Feb 202441.6841.6841.6841.6841.04-
16 Feb 202440.9041.7340.9041.7341.09119
15 Feb 202442.1242.1242.1242.1241.48-
14 Feb 202441.0942.3041.0942.3041.6524
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...