XETRA - Delayed Quote EUR

KION GROUP AG (KGX.DE)

34.33

+0.31

+(0.91%)

As of 2:38:11 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	34.08	34.46	33.80	34.33	34.33	36,135
Jan 21, 2025	33.01	33.01	33.01	33.01	33.01	-
Jan 20, 2025	33.01	33.01	33.01	33.01	33.01	-
Jan 17, 2025	33.01	33.01	33.01	33.01	33.01	-
Jan 16, 2025	33.59	33.83	32.66	33.01	33.01	232,769
Jan 15, 2025	32.42	34.24	32.42	33.65	33.65	286,811
Jan 14, 2025	33.04	33.18	32.20	32.20	32.20	258,822
Jan 13, 2025	32.96	33.19	31.80	32.35	32.35	267,287
Jan 10, 2025	33.69	34.45	32.98	33.17	33.17	331,614
Jan 9, 2025	34.01	34.31	33.46	33.75	33.75	179,689
Jan 8, 2025	34.96	34.96	34.96	34.96	34.96	-
Jan 7, 2025	34.60	35.30	33.67	34.96	34.96	803,013
Jan 6, 2025	31.14	32.41	31.14	31.90	31.90	244,179
Jan 3, 2025	31.66	31.67	30.82	30.99	30.99	115,005
Jan 2, 2025	31.96	32.08	31.13	31.69	31.69	204,553
Dec 30, 2024	31.95	31.95	31.95	31.95	31.95	-
Dec 27, 2024	31.37	31.95	31.37	31.95	31.95	124,449
Dec 23, 2024	31.14	31.48	30.98	31.48	31.48	179,179
Dec 20, 2024	30.61	31.36	30.36	31.20	31.20	377,797
Dec 19, 2024	31.18	31.45	30.95	31.02	31.02	235,773
Dec 18, 2024	32.15	32.19	31.66	31.93	31.93	230,934
Dec 17, 2024	32.23	33.00	32.23	32.32	32.32	239,673
Dec 16, 2024	33.04	33.28	32.14	32.62	32.62	237,385
Dec 13, 2024	33.70	34.15	33.26	33.26	33.26	138,645
Dec 12, 2024	35.29	35.60	33.83	33.83	33.83	320,842
Dec 11, 2024	35.15	35.57	34.96	35.50	35.50	164,819
Dec 10, 2024	36.13	36.13	36.13	36.13	36.13	-
Dec 9, 2024	35.70	36.49	35.56	36.13	36.13	150,696
Dec 6, 2024	34.43	35.72	34.43	35.44	35.44	309,468
Dec 5, 2024	34.68	34.93	34.22	34.50	34.50	480,582
Dec 4, 2024	33.85	34.80	33.85	34.73	34.73	171,202
Dec 3, 2024	33.82	34.04	33.47	33.73	33.73	163,815
Dec 2, 2024	33.50	34.00	33.46	33.94	33.94	148,737
Nov 29, 2024	33.60	34.16	33.30	33.77	33.77	303,399
Nov 28, 2024	32.61	32.61	32.61	32.61	32.61	-
Nov 27, 2024	32.98	32.98	32.40	32.61	32.61	118,124
Nov 26, 2024	33.02	33.81	32.53	33.22	33.22	164,526
Nov 25, 2024	32.50	32.50	32.50	32.50	32.50	-
Nov 22, 2024	32.33	32.89	31.98	32.50	32.50	166,436
Nov 21, 2024	32.85	32.95	31.80	32.20	32.20	174,684
Nov 20, 2024	33.88	34.05	32.75	32.75	32.75	149,103
Nov 19, 2024	34.32	34.39	32.79	33.32	33.32	214,865
Nov 18, 2024	35.14	35.14	35.14	35.14	35.14	-
Nov 15, 2024	35.14	35.14	35.14	35.14	35.14	-
Nov 14, 2024	35.19	35.42	34.27	35.14	35.14	184,014
Nov 13, 2024	35.04	35.51	34.72	35.06	35.06	157,898
Nov 12, 2024	36.31	36.39	35.25	35.40	35.40	191,128
Nov 11, 2024	36.68	37.30	36.65	36.90	36.90	134,633
Nov 8, 2024	37.20	37.25	35.98	36.30	36.30	215,204
Nov 7, 2024	35.67	37.36	35.67	37.18	37.18	184,269
Nov 6, 2024	36.04	37.34	35.56	35.57	35.57	262,232
Nov 5, 2024	35.34	35.52	34.55	35.44	35.44	168,849
Nov 4, 2024	36.24	36.60	35.20	35.37	35.37	308,108
Nov 1, 2024	35.70	36.56	35.70	36.42	36.42	161,935
Oct 31, 2024	36.80	36.91	35.60	35.64	35.64	323,244
Oct 30, 2024	37.50	38.76	36.85	37.25	37.25	341,137
Oct 29, 2024	36.20	36.22	35.24	35.24	35.24	258,738
Oct 28, 2024	36.75	36.85	35.82	36.00	36.00	152,877
Oct 25, 2024	35.15	36.70	35.05	36.63	36.63	155,446
Oct 24, 2024	34.87	36.16	34.87	35.34	35.34	157,039
Oct 23, 2024	35.35	35.80	34.68	34.68	34.68	117,017
Oct 22, 2024	35.00	35.62	34.56	35.39	35.39	175,720
Oct 21, 2024	35.93	36.31	35.20	35.20	35.20	99,634
Oct 18, 2024	35.58	36.62	35.55	36.04	36.04	131,062
Oct 17, 2024	35.54	36.02	35.28	35.39	35.39	121,489
Oct 16, 2024	35.19	35.78	35.10	35.44	35.44	113,782
Oct 15, 2024	35.88	36.02	35.30	35.62	35.62	182,658
Oct 14, 2024	35.75	35.87	35.30	35.81	35.81	88,524
Oct 11, 2024	35.67	35.99	35.50	35.75	35.75	97,114
Oct 10, 2024	35.41	35.66	35.02	35.66	35.66	167,726
Oct 9, 2024	35.23	36.29	35.10	36.09	36.09	86,213
Oct 8, 2024	36.67	36.67	36.67	36.67	36.67	-
Oct 7, 2024	36.55	36.97	36.18	36.67	36.67	163,791
Oct 4, 2024	34.20	36.88	34.20	36.28	36.28	266,728
Oct 3, 2024	34.70	35.04	34.21	34.37	34.37	172,222
Oct 2, 2024	33.40	34.93	33.40	34.93	34.93	272,312
Oct 1, 2024	35.34	35.74	34.56	34.84	34.84	245,143
Sep 30, 2024	36.53	36.76	35.31	35.31	35.31	252,191
Sep 27, 2024	35.14	36.99	34.93	36.94	36.94	316,417
Sep 26, 2024	35.00	35.61	34.76	34.96	34.96	197,666
Sep 25, 2024	33.67	34.22	33.58	34.11	34.11	116,876
Sep 24, 2024	34.26	35.03	33.47	33.89	33.89	136,958
Sep 23, 2024	33.43	33.92	33.14	33.44	33.44	104,472
Sep 20, 2024	34.41	34.42	33.42	33.63	33.63	371,223
Sep 19, 2024	33.46	35.02	33.46	34.78	34.78	227,828
Sep 18, 2024	32.92	33.39	32.60	32.74	32.74	179,628
Sep 17, 2024	32.08	33.05	32.05	32.86	32.86	147,874
Sep 16, 2024	32.11	32.44	31.85	31.97	31.97	88,249
Sep 13, 2024	31.45	31.45	31.45	31.45	31.45	-
Sep 12, 2024	31.75	32.18	31.05	31.45	31.45	326,626
Sep 11, 2024	32.22	32.22	30.90	31.11	31.11	271,356
Sep 10, 2024	31.11	31.30	30.45	30.64	30.64	180,173
Sep 9, 2024	31.39	31.86	30.99	31.25	31.25	305,455
Sep 6, 2024	33.72	33.76	32.26	32.26	32.26	186,958
Sep 5, 2024	33.75	34.19	33.54	33.84	33.84	99,719
Sep 4, 2024	33.88	34.46	33.70	34.01	34.01	149,127
Sep 3, 2024	35.21	35.63	34.57	34.57	34.57	219,997
Sep 2, 2024	35.12	35.23	34.45	35.09	35.09	58,730
Aug 30, 2024	34.61	35.21	34.54	35.05	35.05	140,919
Aug 29, 2024	34.66	35.10	34.45	34.76	34.76	156,610
Aug 28, 2024	35.18	35.23	34.42	34.75	34.75	136,902
Aug 27, 2024	35.19	35.50	35.01	35.15	35.15	84,939
Aug 26, 2024	35.41	35.53	35.23	35.31	35.31	-
Aug 23, 2024	34.83	35.69	34.83	35.57	35.57	112,029
Aug 22, 2024	34.90	35.37	34.76	34.90	34.90	137,708
Aug 21, 2024	34.65	35.39	34.65	35.12	35.12	94,770
Aug 20, 2024	34.98	35.39	34.64	34.64	34.64	83,569
Aug 19, 2024	34.56	35.00	34.56	34.92	34.92	50,121
Aug 16, 2024	35.28	35.42	34.61	34.64	34.64	133,821
Aug 15, 2024	34.79	35.29	34.32	35.10	35.10	124,204
Aug 14, 2024	34.50	34.80	34.17	34.63	34.63	179,229
Aug 13, 2024	33.90	34.36	33.42	34.36	34.36	381,546
Aug 12, 2024	33.01	33.01	33.01	33.01	33.01	-
Aug 9, 2024	32.89	33.98	32.89	33.01	33.01	256,728
Aug 8, 2024	32.63	33.31	32.47	32.67	32.67	399,955
Aug 7, 2024	32.65	33.70	32.38	33.01	33.01	406,733
Aug 6, 2024	32.48	32.65	32.02	32.38	32.38	561,629
Aug 5, 2024	31.00	32.21	30.30	31.98	31.98	364,963
Aug 2, 2024	33.49	33.50	32.00	32.18	32.18	529,329
Aug 1, 2024	36.16	36.44	34.26	34.26	34.26	479,361
Jul 31, 2024	37.60	39.10	36.62	36.62	36.62	516,066
Jul 30, 2024	38.23	39.31	38.07	39.20	39.20	183,438
Jul 29, 2024	38.65	38.67	37.54	38.15	38.15	222,152
Jul 26, 2024	38.48	38.56	38.00	38.31	38.31	150,091
Jul 25, 2024	38.55	38.82	37.92	38.48	38.48	133,612
Jul 24, 2024	39.94	40.65	39.09	39.26	39.26	150,752
Jul 23, 2024	39.80	40.40	39.60	40.27	40.27	161,313
Jul 22, 2024	39.13	40.32	39.13	39.61	39.61	166,454
Jul 19, 2024	38.90	39.30	38.37	38.93	38.93	169,558
Jul 18, 2024	38.79	39.71	38.60	39.07	39.07	151,987
Jul 17, 2024	39.45	39.45	38.60	38.65	38.65	177,398
Jul 16, 2024	39.49	39.73	38.79	39.73	39.73	156,744
Jul 15, 2024	40.44	40.45	39.62	39.84	39.84	131,374
Jul 12, 2024	39.80	41.08	39.57	40.60	40.60	232,544
Jul 11, 2024	38.75	40.07	37.94	39.83	39.83	334,242
Jul 10, 2024	38.38	39.33	37.00	38.26	38.26	472,454
Jul 9, 2024	39.31	39.31	37.90	38.28	38.28	171,750
Jul 8, 2024	39.59	39.87	39.35	39.50	39.50	114,515
Jul 5, 2024	39.62	40.18	39.46	39.75	39.75	117,645
Jul 4, 2024	39.50	39.99	39.28	39.60	39.60	85,706
Jul 3, 2024	39.24	39.61	38.78	39.32	39.32	196,561
Jul 2, 2024	38.91	39.25	38.13	38.85	38.85	240,998
Jul 1, 2024	39.50	39.91	38.96	39.18	39.18	220,373
Jun 28, 2024	39.16	39.81	38.96	39.09	39.09	211,421
Jun 27, 2024	38.91	38.91	38.91	38.91	38.91	-
Jun 26, 2024	38.00	39.31	37.61	38.91	38.91	492,533
Jun 25, 2024	38.75	38.77	37.39	37.98	37.98	275,338
Jun 24, 2024	38.83	39.45	38.25	39.06	39.06	249,697
Jun 21, 2024	41.63	41.63	38.06	38.93	38.93	1,186,373
Jun 20, 2024	41.69	42.76	41.51	42.15	42.15	211,088
Jun 19, 2024	41.57	41.70	40.69	41.70	41.70	316,869
Jun 18, 2024	40.31	40.31	40.31	40.31	40.31	-
Jun 17, 2024	40.10	40.86	39.95	40.31	40.31	214,218
Jun 14, 2024	41.08	41.10	39.51	39.96	39.96	320,486
Jun 13, 2024	41.86	41.98	40.98	41.21	41.21	236,584
Jun 12, 2024	41.09	41.96	40.98	41.96	41.96	254,465
Jun 11, 2024	41.17	41.69	40.63	41.05	41.05	261,154
Jun 10, 2024	40.86	41.50	40.26	41.07	41.07	198,152
Jun 7, 2024	41.51	41.86	40.70	41.29	41.29	211,337
Jun 6, 2024	42.66	42.73	41.28	41.58	41.58	172,681
Jun 5, 2024	42.02	42.61	41.71	42.41	42.41	204,971
Jun 4, 2024	42.94	42.97	42.05	42.56	42.56	161,124
Jun 3, 2024	43.63	44.00	42.77	43.02	43.02	126,115
May 31, 2024	43.05	43.55	42.70	43.06	43.06	231,234
May 30, 2024	0.70 Dividend
May 30, 2024	43.10	43.70	42.60	43.28	43.28	164,185
May 29, 2024	45.87	45.87	44.19	44.38	43.68	218,290
May 28, 2024	46.30	46.70	45.76	46.22	45.49	147,955
May 27, 2024	45.62	46.32	45.40	46.32	45.59	90,898
May 24, 2024	45.70	46.45	45.23	45.43	44.71	195,664
May 23, 2024	44.74	47.23	44.59	46.25	45.52	281,209
May 22, 2024	45.27	45.27	44.11	44.62	43.92	122,280
May 21, 2024	45.27	45.41	44.49	45.23	44.52	-
May 20, 2024	45.17	45.79	45.15	45.47	44.75	79,181
May 17, 2024	45.42	45.58	44.76	45.04	44.33	247,280
May 16, 2024	46.73	47.18	45.31	45.62	44.90	185,869
May 15, 2024	45.86	46.85	45.57	46.57	45.84	214,134
May 14, 2024	45.78	46.30	45.55	45.60	44.88	154,539
May 13, 2024	46.00	46.03	45.12	45.85	45.13	171,843
May 10, 2024	45.16	46.13	45.00	46.01	45.28	315,142
May 9, 2024	44.61	45.28	44.61	44.96	44.25	78,296
May 8, 2024	44.58	45.49	44.27	44.67	43.97	233,097
May 7, 2024	44.52	44.84	44.06	44.54	43.84	190,348
May 6, 2024	43.19	44.54	43.12	44.46	43.76	119,326
May 3, 2024	42.80	43.66	42.63	42.98	42.30	673,918
May 2, 2024	42.99	43.20	42.34	42.50	41.83	354,592
Apr 30, 2024	44.12	44.20	43.31	43.38	42.70	258,487
Apr 29, 2024	44.11	44.55	43.42	44.26	43.56	346,282
Apr 26, 2024	44.57	44.92	43.62	43.81	43.12	328,587
Apr 25, 2024	45.99	46.27	43.86	44.14	43.44	502,128
Apr 24, 2024	47.53	47.63	46.97	47.37	46.62	155,649
Apr 23, 2024	47.48	47.55	46.75	47.14	46.40	206,352
Apr 22, 2024	47.64	47.67	46.39	46.85	46.11	141,716
Apr 19, 2024	47.13	47.16	45.81	47.13	46.39	320,891
Apr 18, 2024	47.87	48.26	47.03	47.95	47.19	123,711
Apr 17, 2024	47.25	48.09	47.25	47.48	46.73	144,629
Apr 16, 2024	47.68	47.91	47.06	47.21	46.47	235,925
Apr 15, 2024	48.03	49.64	47.78	48.81	48.04	256,589
Apr 12, 2024	48.94	49.60	47.63	48.15	47.39	215,660
Apr 11, 2024	48.45	48.94	47.51	48.30	47.54	184,915
Apr 10, 2024	48.97	49.17	47.68	48.69	47.92	170,593
Apr 9, 2024	48.50	49.95	48.45	48.92	48.15	221,573
Apr 8, 2024	48.18	48.45	47.55	47.85	47.10	149,995
Apr 5, 2024	46.53	48.19	46.17	47.99	47.23	168,660
Apr 4, 2024	49.10	49.19	47.76	47.78	47.03	209,375
Apr 3, 2024	48.80	49.16	47.78	49.03	48.26	189,815
Apr 2, 2024	49.41	49.87	48.52	48.67	47.90	190,740
Mar 28, 2024	49.70	49.70	48.48	48.78	48.01	194,896
Mar 27, 2024	49.68	49.99	48.76	49.21	48.43	155,344
Mar 26, 2024	49.36	49.99	49.12	49.74	48.96	133,932
Mar 25, 2024	50.80	51.00	48.86	49.53	48.75	271,023
Mar 22, 2024	50.64	51.68	50.44	50.84	50.04	251,067
Mar 21, 2024	49.38	51.48	49.36	51.36	50.55	312,401
Mar 20, 2024	48.91	49.30	48.50	48.54	47.77	134,516
Mar 19, 2024	48.75	49.14	47.83	49.13	48.36	225,326
Mar 18, 2024	48.83	49.34	48.72	48.91	48.14	177,231
Mar 15, 2024	48.69	49.36	48.36	48.76	47.99	420,982
Mar 14, 2024	49.00	49.40	48.50	48.92	48.15	203,836
Mar 13, 2024	49.12	49.17	48.68	49.14	48.36	219,716
Mar 12, 2024	48.74	49.02	47.96	48.96	48.19	221,410
Mar 11, 2024	47.81	48.60	47.06	48.44	47.68	178,826
Mar 8, 2024	47.40	48.65	47.19	48.19	47.43	263,968
Mar 7, 2024	46.47	47.74	46.21	47.49	46.74	250,112
Mar 6, 2024	46.00	47.14	45.47	47.02	46.28	153,620
Mar 5, 2024	46.20	46.50	45.40	46.04	45.31	190,187
Mar 4, 2024	47.50	47.50	45.89	46.44	45.71	201,454
Mar 1, 2024	48.20	48.56	45.83	47.36	46.61	467,009
Feb 29, 2024	44.00	47.06	42.55	46.62	45.88	876,516
Feb 28, 2024	42.80	43.75	42.42	43.75	43.06	239,330
Feb 27, 2024	41.85	43.17	41.79	42.70	42.03	171,404
Feb 26, 2024	42.07	42.24	41.74	42.00	41.34	78,692
Feb 23, 2024	42.65	42.75	42.03	42.21	41.54	209,518
Feb 22, 2024	42.37	42.72	41.67	42.68	42.01	217,789
Feb 21, 2024	41.31	41.87	41.14	41.71	41.05	173,116
Feb 20, 2024	41.55	41.82	40.90	41.19	40.54	168,303
Feb 19, 2024	41.56	41.94	41.24	41.82	41.16	118,854
Feb 16, 2024	41.55	42.40	41.29	41.80	41.14	248,613
Feb 15, 2024	43.12	43.37	40.57	41.04	40.39	588,234
Feb 14, 2024	42.31	42.42	41.78	42.25	41.58	149,871
Feb 13, 2024	42.30	42.47	41.11	41.69	41.03	139,162
Feb 12, 2024	41.55	42.83	41.55	42.56	41.89	226,658
Feb 9, 2024	41.74	42.00	41.26	41.32	40.67	169,358
Feb 8, 2024	41.51	42.08	41.41	41.94	41.28	165,136
Feb 7, 2024	41.82	42.20	41.42	41.47	40.82	177,354
Feb 6, 2024	42.19	42.51	41.84	42.02	41.36	147,859
Feb 5, 2024	42.92	43.24	41.63	41.80	41.14	165,069
Feb 2, 2024	42.55	43.48	42.55	43.05	42.37	303,391
Feb 1, 2024	42.28	43.12	42.00	42.00	41.34	283,419
Jan 31, 2024	42.35	42.72	42.11	42.60	41.93	287,019
Jan 30, 2024	44.30	44.70	41.66	42.47	41.80	253,541
Jan 29, 2024	42.64	43.16	42.37	42.59	41.92	326,694
Jan 26, 2024	42.46	43.32	41.55	42.94	42.26	468,988
Jan 25, 2024	42.00	42.27	40.83	41.23	40.58	328,374
Jan 24, 2024	41.26	42.26	40.92	42.16	41.50	366,696
Jan 23, 2024	39.90	41.85	39.84	40.78	40.14	703,238
Jan 22, 2024	39.54	39.88	39.30	39.86	39.23	447,661

DCO.DE Deere & Company

445.70

+0.07%

8TRA.DE Traton SE

27.95

+0.36%

EXO.AS Exor N.V.

90.95

+0.17%

7226.T Kyokuto Kaihatsu Kogyo Co.,Ltd.

2,426.00

+0.29%

TYIDY Toyota Industries Corporation

81.40

-0.22%

KUOA.F Kubota Corporation

57.00

+0.88%

CAT1.DE Caterpillar Inc.

383.50

+0.26%

ROI.DE Rosenbauer International AG

34.60

0.00%

PON1V.HE Ponsse Oyj

20.80

0.00%

DTG.VI Daimler Truck Holding AG

39.94

+0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

KION GROUP AG (KGX.DE)

Related Tickers