KION GROUP AG (KNNGF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

52.15

+0.26

(+0.51%)

At close: 10:47AM EDT

Time period:

15 Apr 2023 - 15 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2024	52.15	52.15	52.15	52.15	52.15	100
12 Apr 2024	51.89	51.89	51.89	51.89	51.89	-
11 Apr 2024	51.89	51.89	51.89	51.89	51.89	-
10 Apr 2024	51.89	51.89	51.89	51.89	51.89	-
09 Apr 2024	51.89	51.89	51.89	51.89	51.89	-
08 Apr 2024	51.89	51.89	51.89	51.89	51.89	3,720
05 Apr 2024	50.74	50.74	50.74	50.74	50.74	-
04 Apr 2024	51.86	51.86	50.74	50.74	50.74	1,245
03 Apr 2024	52.34	52.34	52.34	52.34	52.34	-
02 Apr 2024	52.34	52.34	52.34	52.34	52.34	965
01 Apr 2024	53.00	53.00	53.00	53.00	53.00	340
28 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
27 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
26 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
25 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
22 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
21 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
20 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
19 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
18 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
15 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
14 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
13 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
12 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
11 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
08 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
07 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
06 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
05 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
04 Mar 2024	50.96	50.96	50.96	50.96	50.96	-
01 Mar 2024	50.96	50.96	50.96	50.96	50.96	410
29 Feb 2024	45.80	45.80	45.80	45.80	45.80	-
28 Feb 2024	45.80	45.80	45.80	45.80	45.80	-
27 Feb 2024	45.80	45.80	45.80	45.80	45.80	-
26 Feb 2024	45.80	45.80	45.80	45.80	45.80	-
23 Feb 2024	45.80	45.80	45.80	45.80	45.80	2,000
22 Feb 2024	46.04	46.04	46.04	46.04	46.04	165
21 Feb 2024	44.10	44.10	44.10	44.10	44.10	-
20 Feb 2024	44.10	44.10	44.10	44.10	44.10	-
16 Feb 2024	44.10	44.10	44.10	44.10	44.10	-
15 Feb 2024	43.85	44.10	43.80	44.10	44.10	300
14 Feb 2024	44.58	44.58	44.58	44.58	44.58	-
13 Feb 2024	44.58	44.58	44.58	44.58	44.58	-
12 Feb 2024	44.58	44.58	44.58	44.58	44.58	-
09 Feb 2024	44.63	44.65	44.58	44.58	44.58	1,185
08 Feb 2024	46.00	46.00	46.00	46.00	46.00	-
07 Feb 2024	46.00	46.00	46.00	46.00	46.00	-
06 Feb 2024	46.00	46.00	46.00	46.00	46.00	-
05 Feb 2024	46.00	46.00	46.00	46.00	46.00	-
02 Feb 2024	46.00	46.00	46.00	46.00	46.00	-
01 Feb 2024	46.00	46.00	46.00	46.00	46.00	-
31 Jan 2024	46.00	46.00	46.00	46.00	46.00	-
30 Jan 2024	46.00	46.00	46.00	46.00	46.00	200
29 Jan 2024	43.42	43.42	43.42	43.42	43.42	-
26 Jan 2024	43.42	43.42	43.42	43.42	43.42	-
25 Jan 2024	43.42	43.42	43.42	43.42	43.42	-
24 Jan 2024	43.42	43.42	43.42	43.42	43.42	-
23 Jan 2024	43.42	43.42	43.42	43.42	43.42	-
22 Jan 2024	43.42	43.42	43.42	43.42	43.42	-
19 Jan 2024	43.42	43.42	43.42	43.42	43.42	-
18 Jan 2024	43.42	43.42	43.42	43.42	43.42	-
17 Jan 2024	43.42	43.42	43.42	43.42	43.42	-
16 Jan 2024	43.42	43.42	43.42	43.42	43.42	-
12 Jan 2024	43.00	43.42	43.00	43.42	43.42	740
11 Jan 2024	42.53	42.53	42.53	42.53	42.53	-
10 Jan 2024	42.53	42.53	42.53	42.53	42.53	-
09 Jan 2024	42.53	42.53	42.53	42.53	42.53	100
08 Jan 2024	43.00	43.00	43.00	43.00	43.00	-
05 Jan 2024	43.00	43.00	43.00	43.00	43.00	-
04 Jan 2024	43.00	43.00	43.00	43.00	43.00	-
03 Jan 2024	43.00	43.00	43.00	43.00	43.00	-
02 Jan 2024	43.00	43.00	43.00	43.00	43.00	-
29 Dec 2023	43.00	43.00	43.00	43.00	43.00	-
28 Dec 2023	43.00	43.00	43.00	43.00	43.00	-
27 Dec 2023	43.00	43.00	43.00	43.00	43.00	-
26 Dec 2023	43.00	43.00	43.00	43.00	43.00	-
22 Dec 2023	43.00	43.00	43.00	43.00	43.00	-
21 Dec 2023	43.00	43.00	43.00	43.00	43.00	-
20 Dec 2023	43.00	43.00	43.00	43.00	43.00	-
19 Dec 2023	43.00	43.00	43.00	43.00	43.00	-
18 Dec 2023	43.00	43.00	43.00	43.00	43.00	-
15 Dec 2023	43.00	43.00	43.00	43.00	43.00	100
14 Dec 2023	31.55	31.55	31.55	31.55	31.55	-
13 Dec 2023	31.55	31.55	31.55	31.55	31.55	-
12 Dec 2023	31.55	31.55	31.55	31.55	31.55	-
11 Dec 2023	31.55	31.55	31.55	31.55	31.55	-
08 Dec 2023	31.55	31.55	31.55	31.55	31.55	-
07 Dec 2023	31.55	31.55	31.55	31.55	31.55	-
06 Dec 2023	31.55	31.55	31.55	31.55	31.55	-
05 Dec 2023	31.55	31.55	31.55	31.55	31.55	-
04 Dec 2023	31.55	31.55	31.55	31.55	31.55	-
01 Dec 2023	31.55	31.55	31.55	31.55	31.55	-
30 Nov 2023	31.55	31.55	31.55	31.55	31.55	-
29 Nov 2023	31.55	31.55	31.55	31.55	31.55	-
28 Nov 2023	31.55	31.55	31.55	31.55	31.55	-
27 Nov 2023	31.55	31.55	31.55	31.55	31.55	-
24 Nov 2023	31.55	31.55	31.55	31.55	31.55	-
22 Nov 2023	31.55	31.55	31.55	31.55	31.55	-
21 Nov 2023	31.55	31.55	31.55	31.55	31.55	-
20 Nov 2023	31.55	31.55	31.55	31.55	31.55	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,863.60-145.80(-1.82%)

ASX 2007,611.70-140.80(-1.82%)

AUD/USD0.6411-0.0034(-0.52%)

OIL86.14+0.73(+0.85%)

GOLD2,402.00+19.00(+0.80%)

Bitcoin AUD98,755.80-3,111.09(-3.05%)

KION GROUP AG (KNNGF)

ALL ORDS
7,863.60
-145.80(-1.82%)

ASX 200
7,611.70
-140.80(-1.82%)

AUD/USD
0.6411
-0.0034(-0.52%)

OIL
86.14
+0.73(+0.85%)

GOLD
2,402.00
+19.00(+0.80%)

Bitcoin AUD
98,755.80
-3,111.09(-3.05%)