LSE - Delayed Quote EUR

KION GROUP AG (0QFU.L)

44.38

-0.73

(-1.61%)

At close: July 22 at 8:34:34 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	36.77	37.26	35.78	36.16	36.16	1,083
Apr 28, 2025	37.00	37.22	36.70	36.70	36.70	15,139
Apr 25, 2025	35.93	37.14	35.72	36.98	36.98	3,976
Apr 24, 2025	34.87	35.60	34.40	35.60	35.60	3,585
Apr 23, 2025	35.28	35.82	34.56	35.42	35.42	2,063
Apr 22, 2025	33.51	33.84	32.80	33.84	33.84	30,354
Apr 17, 2025	33.70	33.76	33.06	33.50	33.50	3,839
Apr 16, 2025	33.43	33.60	32.96	33.44	33.44	18,429
Apr 15, 2025	33.14	34.26	33.06	33.94	33.94	853
Apr 14, 2025	33.29	33.68	32.58	33.10	33.10	185,623
Apr 11, 2025	32.96	33.00	30.90	31.96	31.96	46,149
Apr 10, 2025	34.62	34.82	32.24	32.24	32.24	81,405
Apr 9, 2025	29.35	30.34	28.76	29.84	29.84	79,061
Apr 8, 2025	31.87	31.86	30.12	30.94	30.94	42,597
Apr 7, 2025	28.71	31.78	28.06	30.54	30.54	12,164
Apr 4, 2025	34.71	34.66	29.82	31.82	31.82	306,890
Apr 3, 2025	35.42	37.08	34.91	36.09	36.09	117,738
Apr 2, 2025	37.61	37.81	36.68	37.11	37.11	5,380
Apr 1, 2025	38.65	38.73	37.67	38.07	38.07	143,918
Mar 31, 2025	38.78	38.93	37.80	37.98	37.98	19,775
Mar 28, 2025	40.63	41.15	39.41	39.55	39.55	119,369
Mar 27, 2025	41.54	43.01	41.26	41.60	41.60	20,548
Mar 26, 2025	43.53	43.48	42.07	43.22	43.22	264,120
Mar 25, 2025	42.96	43.24	42.22	42.68	42.68	57,561
Mar 24, 2025	44.40	44.61	42.83	42.90	42.90	13,014
Mar 21, 2025	43.40	43.96	42.97	43.56	43.56	176,021
Mar 20, 2025	46.35	46.54	44.00	45.83	45.83	330,776
Mar 19, 2025	45.77	46.77	45.78	46.39	46.39	430,253
Mar 18, 2025	46.41	47.35	45.68	46.37	46.37	100,246
Mar 17, 2025	46.35	46.45	45.31	46.11	46.11	35,274
Mar 14, 2025	42.89	45.60	42.94	44.87	44.87	18,006
Mar 13, 2025	42.83	43.46	41.83	42.93	42.93	9,515
Mar 12, 2025	43.13	44.07	42.76	43.95	43.95	65,860
Mar 11, 2025	43.04	43.21	41.41	42.62	42.62	41,844
Mar 10, 2025	46.06	46.17	42.51	42.92	42.92	219,761
Mar 7, 2025	45.36	45.67	44.27	44.97	44.97	26,072
Mar 6, 2025	44.99	48.06	44.23	44.72	44.72	214,413
Mar 5, 2025	40.83	44.81	37.33	43.88	43.88	89,157
Mar 4, 2025	40.54	40.62	37.08	38.97	38.97	13,645
Mar 3, 2025	38.97	40.75	38.97	39.10	39.10	23,770
Feb 28, 2025	39.68	39.80	38.22	38.58	38.58	14,551
Feb 27, 2025	41.23	43.08	40.05	42.44	42.44	51,351
Feb 26, 2025	39.66	40.69	39.60	40.48	40.48	230,478
Feb 25, 2025	38.92	40.19	38.88	39.82	39.82	193,498
Feb 24, 2025	40.02	40.41	39.06	40.02	40.02	225,297
Feb 21, 2025	39.53	39.47	38.51	38.94	38.94	61,286
Feb 20, 2025	39.53	40.04	38.50	38.71	38.71	179,533
Feb 19, 2025	39.85	40.47	38.41	38.59	38.59	260,353
Feb 18, 2025	40.69	40.77	39.88	40.05	40.05	71,272
Feb 17, 2025	38.88	40.35	38.81	40.25	40.25	9,344
Feb 14, 2025	39.10	39.62	38.77	39.29	39.29	130,480
Feb 13, 2025	38.96	39.39	38.47	39.32	39.32	60,494
Feb 12, 2025	38.07	38.57	38.00	38.31	38.31	8,348
Feb 11, 2025	37.62	38.07	37.40	37.73	37.73	67,873
Feb 10, 2025	36.50	38.26	36.05	38.26	38.26	189,468
Feb 7, 2025	35.65	36.96	35.60	36.43	36.43	390,391
Feb 6, 2025	34.17	36.00	33.90	35.23	35.23	359,344
Feb 5, 2025	35.25	35.37	33.19	33.57	33.57	373,584
Feb 4, 2025	34.89	39.30	33.67	37.83	37.83	970,861
Feb 3, 2025	33.58	35.05	33.47	34.07	34.07	283,666
Jan 31, 2025	35.61	36.26	35.38	35.87	35.87	211,463
Jan 30, 2025	35.03	35.66	34.93	35.47	35.47	137,490
Jan 29, 2025	34.63	35.38	34.54	35.12	35.12	110,881
Jan 28, 2025	34.78	35.06	34.49	34.79	34.79	110,652
Jan 27, 2025	35.19	35.21	34.29	34.58	34.58	14,744
Jan 24, 2025	35.08	36.13	35.05	35.89	35.89	16,467
Jan 23, 2025	34.04	34.71	33.52	34.49	34.49	18,071
Jan 22, 2025	34.11	34.58	33.89	34.23	34.23	33,738
Jan 21, 2025	33.68	34.01	33.61	33.87	33.87	26,605
Jan 20, 2025	33.85	34.34	33.40	34.17	34.17	8,155
Jan 17, 2025	33.15	33.89	33.14	33.86	33.86	7,200
Jan 16, 2025	33.51	33.80	32.69	32.89	32.89	10,573
Jan 15, 2025	32.44	34.24	32.45	33.54	33.54	77,210
Jan 14, 2025	32.99	33.05	32.34	32.81	32.81	49,440
Jan 13, 2025	32.91	33.17	31.85	32.11	32.11	15,412
Jan 10, 2025	33.68	34.43	33.00	33.54	33.54	19,253
Jan 9, 2025	34.05	34.17	33.46	33.69	33.69	132,562
Jan 8, 2025	35.04	35.40	34.12	34.72	34.72	22,314
Jan 7, 2025	34.60	35.27	33.74	34.85	34.85	133,560
Jan 6, 2025	31.15	32.37	31.16	31.56	31.56	7,627
Jan 3, 2025	31.61	31.76	30.80	30.92	30.92	6,896
Jan 2, 2025	31.91	31.99	31.21	31.53	31.53	8,694
Dec 30, 2024	31.69	32.05	31.59	31.66	31.66	4,975
Dec 27, 2024	31.41	31.95	31.36	31.74	31.74	8,946
Dec 23, 2024	31.31	31.48	31.00	31.20	31.20	10,489
Dec 20, 2024	30.67	31.29	30.38	30.82	30.82	11,242
Dec 19, 2024	31.14	31.45	30.97	31.19	31.19	26,862
Dec 18, 2024	32.15	32.04	31.67	31.85	31.85	26,398
Dec 17, 2024	32.26	32.91	32.22	32.65	32.65	13,592
Dec 16, 2024	33.04	33.28	32.14	32.71	32.71	32,345
Dec 13, 2024	33.77	34.18	33.31	33.77	33.77	14,803
Dec 12, 2024	35.34	35.58	33.83	35.09	35.09	76,019
Dec 11, 2024	35.19	35.51	34.96	35.19	35.19	96,715
Dec 10, 2024	35.77	36.04	35.40	35.85	35.85	14,871
Dec 9, 2024	35.70	36.47	35.52	36.00	36.00	9,911
Dec 6, 2024	34.41	35.71	34.38	35.28	35.28	34,593
Dec 5, 2024	34.63	34.86	34.26	34.48	34.48	15,954
Dec 4, 2024	33.78	34.78	33.85	34.55	34.55	9,023
Dec 3, 2024	33.68	34.02	33.50	33.73	33.73	26,125
Dec 2, 2024	33.51	33.98	33.47	33.73	33.73	14,332
Nov 29, 2024	33.71	34.12	33.48	33.71	33.71	14,772
Nov 28, 2024	32.89	33.04	32.65	32.82	32.82	6,949
Nov 27, 2024	32.99	33.00	32.46	32.60	32.60	10,131
Nov 26, 2024	33.03	33.76	32.69	33.45	33.45	170,213
Nov 25, 2024	32.93	33.30	32.86	33.08	33.08	13,300
Nov 22, 2024	32.31	32.79	32.01	32.50	32.50	66,644
Nov 21, 2024	32.92	32.85	31.84	32.01	32.01	8,431
Nov 20, 2024	33.88	34.03	32.75	33.10	33.10	7,262
Nov 19, 2024	34.22	34.32	32.80	33.06	33.06	143,329
Nov 18, 2024	34.87	35.08	34.07	34.95	34.95	3,420
Nov 15, 2024	34.65	35.09	34.56	34.74	34.74	6,320
Nov 14, 2024	35.22	35.34	34.29	34.86	34.86	8,561
Nov 13, 2024	35.03	35.50	34.75	35.01	35.01	11,563
Nov 12, 2024	36.26	36.39	35.31	35.96	35.96	13,888
Nov 11, 2024	36.67	37.24	36.60	37.07	37.07	13,666
Nov 8, 2024	37.24	37.29	36.01	36.38	36.38	7,684
Nov 7, 2024	35.65	37.30	36.02	36.69	36.69	8,651
Nov 6, 2024	36.15	37.20	35.57	35.95	35.95	12,383
Nov 5, 2024	35.29	35.50	34.55	34.79	34.79	7,282
Nov 4, 2024	36.22	36.40	35.20	35.44	35.44	7,585
Nov 1, 2024	35.88	36.53	35.67	36.30	36.30	66,146
Oct 31, 2024	36.88	36.86	35.64	36.18	36.18	110,151
Oct 30, 2024	37.40	38.64	36.86	37.37	37.37	115,713
Oct 29, 2024	36.22	36.28	35.23	35.23	35.23	81,876
Oct 28, 2024	36.80	36.84	35.82	35.97	35.97	40,949
Oct 25, 2024	35.22	36.72	35.15	36.16	36.16	6,021
Oct 24, 2024	34.96	36.21	34.81	35.74	35.74	10,055
Oct 23, 2024	35.28	35.71	34.70	35.21	35.21	14,918
Oct 22, 2024	35.04	35.65	34.65	35.06	35.06	6,474
Oct 21, 2024	35.97	36.36	35.20	35.80	35.80	5,973
Oct 18, 2024	35.58	36.60	35.57	36.24	36.24	5,593
Oct 17, 2024	35.54	36.00	35.28	35.43	35.43	109,609
Oct 16, 2024	35.27	35.71	35.00	35.39	35.39	66,567
Oct 15, 2024	35.88	35.89	35.39	35.73	35.73	108,369
Oct 14, 2024	35.75	35.92	35.42	35.63	35.63	7,479
Oct 11, 2024	35.69	35.99	35.56	35.77	35.77	5,878
Oct 10, 2024	35.34	35.66	35.04	35.24	35.24	8,784
Oct 9, 2024	35.22	36.27	35.23	36.03	36.03	4,887
Oct 8, 2024	35.90	36.21	35.22	35.54	35.54	107,456
Oct 7, 2024	36.63	36.92	36.28	36.66	36.66	19,093
Oct 4, 2024	34.21	36.90	34.33	36.43	36.43	19,774
Oct 3, 2024	34.71	34.95	34.29	34.75	34.75	71,968
Oct 2, 2024	33.40	34.93	33.41	34.39	34.39	15,526
Oct 1, 2024	35.34	35.62	34.59	35.39	35.39	96,067
Sep 30, 2024	36.35	36.71	35.31	36.28	36.28	113,367
Sep 27, 2024	35.23	36.94	34.82	35.40	35.40	23,349
Sep 26, 2024	34.97	35.61	34.76	35.09	35.09	41,723
Sep 25, 2024	33.67	34.23	33.87	34.04	34.04	8,681
Sep 24, 2024	34.21	34.98	33.46	34.75	34.75	138,071
Sep 23, 2024	33.42	33.76	33.41	33.52	33.52	3,965
Sep 20, 2024	34.40	34.42	33.50	33.63	33.63	77,462
Sep 19, 2024	33.51	35.05	33.56	34.81	34.81	19,695
Sep 18, 2024	32.92	33.30	32.72	32.80	32.80	360,901
Sep 17, 2024	32.10	33.05	32.17	32.75	32.75	35,904
Sep 16, 2024	32.10	32.26	31.90	32.08	32.08	16,235
Sep 13, 2024	31.48	32.40	31.49	31.99	31.99	17,318
Sep 12, 2024	31.82	32.13	31.20	32.12	32.12	9,628
Sep 11, 2024	32.22	32.13	30.89	31.37	31.37	29,733
Sep 10, 2024	31.10	31.16	30.51	30.77	30.77	69,562
Sep 9, 2024	31.39	31.79	31.00	31.49	31.49	134,236
Sep 6, 2024	33.70	33.72	32.26	32.48	32.48	30,850
Sep 5, 2024	33.74	34.14	33.59	33.91	33.91	37,984
Sep 4, 2024	33.81	34.23	33.62	34.10	34.10	8,584
Sep 3, 2024	35.17	35.44	34.57	34.66	34.66	9,374
Sep 2, 2024	35.12	35.25	34.52	34.86	34.86	8,261
Aug 30, 2024	34.60	35.16	34.48	34.83	34.83	12,821
Aug 29, 2024	34.67	34.98	34.28	34.64	34.64	156,567
Aug 28, 2024	35.25	35.22	34.43	34.63	34.63	120,567
Aug 27, 2024	35.20	35.53	35.06	35.24	35.24	7,155
Aug 23, 2024	34.80	35.71	34.91	35.40	35.40	19,011
Aug 22, 2024	34.89	35.30	34.73	35.03	35.03	13,817
Aug 21, 2024	34.69	35.35	34.62	34.98	34.98	11,484
Aug 20, 2024	35.01	35.22	34.64	35.12	35.12	4,938
Aug 19, 2024	34.56	34.99	34.71	34.83	34.83	8,449
Aug 16, 2024	35.24	35.40	34.64	35.02	35.02	5,662
Aug 15, 2024	34.65	35.29	33.91	34.87	34.87	4,460
Aug 14, 2024	34.51	34.74	34.31	34.45	34.45	131,716
Aug 13, 2024	33.90	34.36	33.51	33.91	33.91	250,606
Aug 12, 2024	33.17	33.90	33.14	33.63	33.63	18,745
Aug 9, 2024	32.88	33.82	33.03	33.15	33.15	1,060
Aug 8, 2024	32.63	33.26	32.43	32.95	32.95	66,377
Aug 7, 2024	32.67	33.54	32.40	33.27	33.27	107,413
Aug 6, 2024	32.47	32.77	32.10	32.27	32.27	145,075
Aug 5, 2024	31.00	31.98	30.26	31.27	31.27	85,762
Aug 2, 2024	33.47	33.49	32.08	32.72	32.72	260,303
Aug 1, 2024	36.16	36.48	34.26	34.54	34.54	18,690
Jul 31, 2024	37.64	38.56	36.62	37.29	37.29	45,044
Jul 30, 2024	38.13	39.22	38.08	39.05	39.05	30,567
Jul 29, 2024	38.56	38.65	37.67	38.08	38.08	67,276
Jul 26, 2024	38.44	38.54	38.06	38.28	38.28	13,331
Jul 25, 2024	38.54	38.88	37.69	38.09	38.09	172,586
Jul 24, 2024	39.97	40.57	39.21	39.26	39.26	13,339
Jul 23, 2024	39.81	40.37	39.78	40.30	40.30	49,976
Jul 22, 2024	39.19	40.32	39.25	39.94	39.94	48,849
Jul 19, 2024	38.99	39.31	38.37	38.86	38.86	35,785
Jul 18, 2024	38.93	39.58	38.71	39.07	39.07	14,348
Jul 17, 2024	39.21	39.97	38.63	38.97	38.97	37,889
Jul 16, 2024	39.49	39.73	38.96	39.12	39.12	13,557
Jul 15, 2024	40.38	41.16	39.65	40.29	40.29	33,671
Jul 12, 2024	39.79	41.03	38.59	40.28	40.28	29,729
Jul 11, 2024	38.84	40.07	36.95	38.83	38.83	99,853
Jul 10, 2024	38.38	39.17	37.11	38.12	38.12	26,427
Jul 9, 2024	39.28	39.99	37.95	38.35	38.35	45,851
Jul 8, 2024	39.54	39.98	39.32	39.81	39.81	29,566
Jul 5, 2024	39.62	40.18	39.48	39.58	39.58	3,995
Jul 4, 2024	39.49	40.08	39.35	39.47	39.47	16,396
Jul 3, 2024	39.23	39.59	38.61	38.86	38.86	34,849
Jul 2, 2024	38.93	39.42	38.26	38.54	38.54	15,195
Jul 1, 2024	39.53	39.77	39.03	39.24	39.24	12,555
Jun 28, 2024	39.13	39.79	38.94	39.20	39.20	23,893
Jun 27, 2024	38.88	39.64	37.87	38.61	38.61	600,292
Jun 26, 2024	37.83	39.34	37.65	38.75	38.75	20,894
Jun 25, 2024	38.76	38.75	37.49	37.95	37.95	104,711
Jun 24, 2024	38.85	39.42	38.36	39.17	39.17	23,412
Jun 21, 2024	41.62	41.55	37.77	39.20	39.20	58,271
Jun 20, 2024	41.68	42.78	41.70	42.17	42.17	62,880
Jun 19, 2024	41.61	41.70	40.72	41.32	41.32	14,003
Jun 18, 2024	40.80	41.03	40.09	40.21	40.21	42,878
Jun 17, 2024	40.18	40.73	40.01	40.39	40.39	60,310
Jun 14, 2024	41.15	41.13	39.51	39.85	39.85	53,843
Jun 13, 2024	41.90	41.92	41.01	41.57	41.57	18,358
Jun 12, 2024	41.12	41.96	41.02	41.51	41.51	80,599
Jun 11, 2024	41.15	41.66	40.68	41.07	41.07	17,271
Jun 10, 2024	40.84	41.54	40.18	40.93	40.93	20,597
Jun 7, 2024	41.49	41.83	40.50	41.83	41.83	168,930
Jun 6, 2024	42.65	42.73	41.32	41.54	41.54	6,513
Jun 5, 2024	42.12	42.62	41.70	42.16	42.16	29,749
Jun 4, 2024	42.93	42.99	42.05	42.83	42.83	13,695
Jun 3, 2024	43.58	44.02	42.84	43.52	43.52	580,335
May 31, 2024	43.13	43.54	42.79	42.98	42.98	5,703
May 30, 2024	0.7 Dividend
May 30, 2024	43.10	44.65	42.00	43.18	43.18	12,778
May 29, 2024	45.85	45.87	44.38	44.72	44.02	62,716
May 28, 2024	46.29	46.70	45.71	46.07	45.35	35,906
May 24, 2024	45.70	46.38	45.32	45.64	44.93	115,490
May 23, 2024	44.72	47.10	44.35	46.28	45.56	41,235
May 22, 2024	45.30	45.27	44.12	44.33	43.64	183,658
May 21, 2024	45.21	45.23	44.55	44.60	43.90	6,371
May 20, 2024	45.31	45.73	45.23	45.48	44.77	3,025
May 17, 2024	45.40	45.45	44.76	45.12	44.41	9,692
May 16, 2024	46.72	47.16	45.38	46.69	45.96	12,976
May 15, 2024	45.81	46.84	45.62	46.41	45.68	11,169
May 14, 2024	45.79	46.22	44.76	46.11	45.39	6,899
May 13, 2024	45.97	46.29	45.13	45.66	44.94	2,826
May 10, 2024	45.19	46.04	45.11	46.01	45.29	69,240
May 9, 2024	44.74	45.26	44.75	45.13	44.43	6,176
May 8, 2024	44.51	45.30	44.27	44.50	43.80	268,222
May 7, 2024	44.47	44.92	44.28	44.32	43.63	104,936
May 3, 2024	42.78	43.52	42.44	43.42	42.75	167,642
May 2, 2024	42.91	43.65	42.50	42.61	41.94	9,530
Apr 30, 2024	44.03	44.24	43.33	43.71	43.03	392,267

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

KION GROUP AG (0QFU.L)