Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

KION GROUP AG (KGX.SG)

30.94

+0.04

+(0.13%)

As of 9:05:04 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 8, 2025	32.00	32.00	30.94	30.94	30.94	370
Apr 7, 2025	29.94	31.66	28.08	30.90	30.90	7,471
Apr 4, 2025	35.38	35.70	29.97	30.76	30.76	15,353
Apr 3, 2025	36.20	37.09	35.23	35.31	35.31	1,485
Apr 2, 2025	37.69	37.72	36.66	37.17	37.17	3,018
Apr 1, 2025	38.46	38.62	37.72	37.89	37.89	1,753
Mar 31, 2025	39.06	39.06	37.85	38.57	38.57	3,065
Mar 28, 2025	40.91	41.08	39.48	39.72	39.72	4,064
Mar 27, 2025	41.45	42.92	40.65	41.00	41.00	1,213
Mar 26, 2025	42.82	43.50	41.71	41.78	41.78	584
Mar 25, 2025	42.82	43.27	42.27	43.05	43.05	803
Mar 24, 2025	43.73	44.37	42.58	42.86	42.86	2,276
Mar 21, 2025	44.10	44.10	42.91	43.35	43.35	1,753
Mar 20, 2025	46.55	46.74	43.84	43.85	43.85	960
Mar 19, 2025	46.46	46.87	45.89	46.53	46.53	1,768
Mar 18, 2025	46.27	47.43	45.67	46.37	46.37	1,409
Mar 17, 2025	46.18	46.65	45.30	46.23	46.23	4,257
Mar 14, 2025	43.00	45.61	42.93	45.31	45.31	2,691
Mar 13, 2025	43.50	43.57	42.35	42.79	42.79	1,506
Mar 12, 2025	42.69	44.04	42.58	43.54	43.54	1,225
Mar 11, 2025	42.89	43.51	41.46	42.55	42.55	1,429
Mar 10, 2025	46.50	46.98	42.53	42.76	42.76	10,212
Mar 7, 2025	45.26	45.95	44.33	45.70	45.70	1,492
Mar 6, 2025	44.91	47.28	44.47	45.53	45.53	2,817
Mar 5, 2025	38.79	44.94	38.74	44.87	44.87	15,171
Mar 4, 2025	40.39	40.39	37.12	38.23	38.23	2,775
Mar 3, 2025	38.80	40.74	38.64	39.28	39.28	2,677
Feb 28, 2025	39.85	40.04	37.85	38.72	38.72	4,228
Feb 27, 2025	40.77	43.02	40.00	40.16	40.16	6,967
Feb 26, 2025	39.42	40.72	39.10	39.82	39.82	3,590
Feb 25, 2025	39.42	40.19	39.10	39.39	39.39	1,755
Feb 24, 2025	39.42	40.43	39.19	39.26	39.26	1,745
Feb 21, 2025	38.52	39.52	38.14	38.22	38.22	4,950
Feb 20, 2025	39.08	40.00	38.30	38.52	38.52	1,558
Feb 19, 2025	40.07	40.48	38.46	38.91	38.91	5,576
Feb 18, 2025	40.12	40.66	39.89	39.95	39.95	3,326
Feb 17, 2025	38.95	40.40	38.81	40.20	40.20	6,679
Feb 14, 2025	39.16	39.59	38.29	38.30	38.30	5,253
Feb 13, 2025	39.01	39.37	38.66	39.02	39.02	2,770
Feb 12, 2025	37.90	38.65	37.89	38.63	38.63	906
Feb 11, 2025	37.52	38.06	37.37	37.90	37.90	2,980
Feb 10, 2025	36.12	38.17	36.05	37.52	37.52	3,406
Feb 7, 2025	35.84	36.81	35.81	35.90	35.90	2,214
Feb 6, 2025	34.21	35.97	33.85	35.79	35.79	4,632
Feb 5, 2025	35.57	35.73	33.18	34.06	34.06	7,614
Feb 4, 2025	34.88	39.20	33.87	35.64	35.64	6,541
Feb 3, 2025	35.67	35.67	33.84	34.82	34.82	2,820
Jan 31, 2025	35.60	36.25	35.42	35.75	35.75	754
Jan 30, 2025	34.94	35.75	34.88	35.39	35.39	635
Jan 29, 2025	34.55	35.25	34.47	34.79	34.79	729
Jan 28, 2025	35.51	35.51	34.27	34.54	34.54	5,401
Jan 27, 2025	35.51	35.51	34.27	34.85	34.85	649
Jan 24, 2025	34.84	36.06	34.68	35.79	35.79	3,195
Jan 23, 2025	34.20	34.83	33.56	34.66	34.66	1,519
Jan 22, 2025	34.25	34.50	33.95	34.19	34.19	1,780
Jan 21, 2025	33.85	34.21	33.63	34.21	34.21	872
Jan 20, 2025	33.82	34.38	33.42	33.98	33.98	2,951
Jan 17, 2025	33.14	33.87	33.12	33.82	33.82	7,112
Jan 16, 2025	33.88	33.92	32.68	33.06	33.06	3,485
Jan 15, 2025	32.42	34.06	32.39	33.82	33.82	1,203
Jan 14, 2025	32.56	33.02	32.09	32.42	32.42	3,940
Jan 13, 2025	33.30	33.30	31.86	32.39	32.39	607
Jan 10, 2025	33.75	34.40	32.98	33.29	33.29	4,292
Jan 9, 2025	34.25	34.34	33.50	33.77	33.77	6,030
Jan 8, 2025	34.88	35.43	34.10	34.19	34.19	4,054
Jan 7, 2025	33.51	35.28	33.51	34.87	34.87	7,226
Jan 6, 2025	31.12	32.38	30.93	31.64	31.64	594
Jan 3, 2025	31.52	31.63	30.84	30.98	30.98	1,920
Jan 2, 2025	31.68	32.07	31.28	31.44	31.44	1,440
Dec 30, 2024	31.90	32.06	31.59	31.93	31.93	534
Dec 27, 2024	31.40	32.06	31.40	31.90	31.90	1,431
Dec 23, 2024	31.24	31.65	31.03	31.45	31.45	980
Dec 20, 2024	30.85	31.36	30.42	31.24	31.24	1,180
Dec 19, 2024	31.50	31.50	30.92	31.03	31.03	1,596
Dec 18, 2024	32.33	32.33	31.51	31.51	31.51	2,538
Dec 17, 2024	33.10	33.23	32.15	32.28	32.28	2,275
Dec 16, 2024	33.10	33.23	32.15	32.55	32.55	874
Dec 13, 2024	33.93	34.12	33.20	33.22	33.22	630
Dec 12, 2024	35.29	35.55	33.75	33.83	33.83	600
Dec 11, 2024	35.41	35.55	34.96	35.42	35.42	550
Dec 10, 2024	35.69	36.01	35.24	35.37	35.37	1,080
Dec 9, 2024	35.27	36.45	35.27	35.79	35.79	2,102
Dec 6, 2024	34.37	35.68	34.34	35.28	35.28	3,330
Dec 5, 2024	34.66	34.88	34.25	34.34	34.34	320
Dec 4, 2024	33.56	34.76	33.56	34.66	34.66	160
Dec 3, 2024	33.87	34.06	33.46	33.52	33.52	590
Dec 2, 2024	33.66	33.99	33.53	33.79	33.79	100
Nov 29, 2024	33.50	34.15	33.50	33.73	33.73	3,488
Nov 28, 2024	32.73	33.02	32.55	32.64	32.64	479
Nov 27, 2024	33.53	33.53	32.42	32.77	32.77	590
Nov 26, 2024	33.06	33.70	32.55	33.19	33.19	388
Nov 25, 2024	32.61	33.33	32.60	33.14	33.14	1,120
Nov 22, 2024	32.16	32.69	31.99	32.41	32.41	959
Nov 21, 2024	33.15	33.19	31.87	32.14	32.14	3,197
Nov 20, 2024	33.32	33.81	32.81	33.18	33.18	4,413
Nov 19, 2024	34.14	34.35	32.83	33.23	33.23	2,452
Nov 18, 2024	35.03	35.05	34.12	34.28	34.28	2,283
Nov 15, 2024	35.01	35.06	34.51	35.02	35.02	821
Nov 14, 2024	34.80	35.38	34.31	35.02	35.02	814
Nov 13, 2024	35.42	35.52	34.77	34.93	34.93	1,065
Nov 12, 2024	36.60	36.66	35.22	35.46	35.46	6,126
Nov 11, 2024	36.46	37.28	36.46	36.89	36.89	335
Nov 8, 2024	37.46	37.46	36.01	36.12	36.12	-
Nov 7, 2024	35.52	37.44	35.52	37.44	37.44	309
Nov 6, 2024	35.77	37.05	35.37	35.75	35.75	2,049
Nov 5, 2024	35.56	35.56	34.67	35.39	35.39	1,561
Nov 4, 2024	36.24	36.57	35.18	35.46	35.46	272
Nov 1, 2024	35.57	36.53	35.57	36.25	36.25	362
Oct 31, 2024	37.22	37.22	35.53	35.63	35.63	1,110
Oct 30, 2024	35.95	38.46	35.95	37.17	37.17	5,071
Oct 29, 2024	36.04	36.18	35.08	35.12	35.12	1,354
Oct 28, 2024	36.85	36.85	35.86	35.87	35.87	900
Oct 25, 2024	35.51	36.80	35.05	36.37	36.37	650
Oct 24, 2024	35.01	36.12	34.86	35.26	35.26	1,358
Oct 23, 2024	35.27	35.61	34.37	34.68	34.68	1,047
Oct 22, 2024	35.90	36.32	34.44	35.25	35.25	464
Oct 21, 2024	35.90	36.32	35.22	35.22	35.22	1,756
Oct 18, 2024	35.18	36.58	35.15	35.90	35.90	3,432
Oct 17, 2024	35.43	35.91	35.18	35.19	35.19	241
Oct 16, 2024	35.32	35.78	35.19	35.42	35.42	-
Oct 15, 2024	35.79	35.85	35.32	35.34	35.34	201
Oct 14, 2024	35.78	35.98	35.47	35.92	35.92	51
Oct 11, 2024	35.53	35.97	35.49	35.70	35.70	200
Oct 10, 2024	35.12	35.64	35.12	35.53	35.53	6,140
Oct 9, 2024	35.08	36.26	35.08	36.14	36.14	924
Oct 8, 2024	36.34	36.34	35.15	35.20	35.20	300
Oct 7, 2024	36.35	36.92	36.20	36.48	36.48	928
Oct 4, 2024	34.22	36.77	34.22	36.22	36.22	764
Oct 3, 2024	34.67	35.00	34.18	34.18	34.18	117
Oct 2, 2024	33.98	34.88	33.83	34.82	34.82	2,167
Oct 1, 2024	36.72	36.72	34.63	34.70	34.70	743
Sep 30, 2024	36.72	36.72	35.10	35.25	35.25	3,320
Sep 27, 2024	35.30	36.83	34.98	36.64	36.64	3,194
Sep 26, 2024	33.69	35.53	33.44	35.01	35.01	5,080
Sep 25, 2024	33.69	34.99	33.44	33.97	33.97	200
Sep 24, 2024	33.69	34.99	33.44	33.70	33.70	970
Sep 23, 2024	33.60	33.85	33.15	33.40	33.40	680
Sep 20, 2024	34.65	34.65	33.48	33.56	33.56	1,089
Sep 19, 2024	32.93	35.00	32.93	34.67	34.67	4,360
Sep 18, 2024	32.67	33.41	32.61	32.70	32.70	356
Sep 17, 2024	32.04	33.03	32.01	32.55	32.55	1,200
Sep 16, 2024	32.48	32.48	31.85	32.04	32.04	2,800
Sep 13, 2024	31.37	32.38	31.35	32.15	32.15	5,105
Sep 12, 2024	31.36	32.16	31.20	31.42	31.42	1,400
Sep 11, 2024	31.99	31.99	30.93	31.50	31.50	1,480
Sep 10, 2024	31.29	31.77	30.42	30.63	30.63	2,050
Sep 9, 2024	31.29	31.77	31.06	31.17	31.17	1,064
Sep 6, 2024	33.67	33.67	32.13	32.18	32.18	1,080
Sep 5, 2024	33.87	34.14	33.61	33.75	33.75	-
Sep 4, 2024	34.05	34.35	33.72	33.99	33.99	1,220
Sep 3, 2024	35.04	35.55	34.27	34.27	34.27	1,805
Sep 2, 2024	34.93	35.24	34.47	35.06	35.06	1,870
Aug 30, 2024	34.54	35.17	34.52	35.02	35.02	592
Aug 29, 2024	35.10	35.25	34.42	34.58	34.58	7
Aug 28, 2024	35.10	35.25	34.42	34.63	34.63	305
Aug 27, 2024	35.22	35.43	35.02	35.04	35.04	150
Aug 26, 2024	35.34	35.49	35.16	35.22	35.22	620
Aug 23, 2024	35.02	35.69	34.90	35.45	35.45	710
Aug 22, 2024	34.91	35.34	34.75	34.77	34.77	925
Aug 21, 2024	34.52	35.36	34.47	34.89	34.89	32
Aug 20, 2024	34.82	35.34	34.50	34.51	34.51	440
Aug 19, 2024	34.45	35.06	34.43	34.79	34.79	1,020
Aug 16, 2024	35.28	35.34	34.51	34.53	34.53	1,992
Aug 15, 2024	34.37	35.21	34.37	35.20	35.20	1,286
Aug 14, 2024	34.38	34.72	34.20	34.55	34.55	33
Aug 13, 2024	33.83	34.48	33.49	34.42	34.42	540
Aug 12, 2024	33.04	33.86	33.02	33.74	33.74	1,792
Aug 9, 2024	32.71	33.89	32.70	33.20	33.20	688
Aug 8, 2024	32.99	33.31	32.50	32.77	32.77	2,634
Aug 7, 2024	32.80	33.64	32.59	32.84	32.84	3,130
Aug 6, 2024	32.78	32.78	32.10	32.41	32.41	1,848
Aug 5, 2024	31.84	32.29	30.39	32.16	32.16	3,484
Aug 2, 2024	33.83	33.99	32.02	32.51	32.51	3,714
Aug 1, 2024	36.72	36.72	34.16	34.21	34.21	5,585
Jul 31, 2024	38.15	38.69	36.59	36.78	36.78	2,762
Jul 30, 2024	37.96	39.31	37.87	39.14	39.14	302
Jul 29, 2024	38.50	38.67	37.59	38.15	38.15	1,374
Jul 26, 2024	38.33	38.48	38.05	38.36	38.36	995
Jul 25, 2024	38.86	38.97	38.08	38.26	38.26	209
Jul 24, 2024	39.77	40.61	39.01	39.01	39.01	602
Jul 23, 2024	39.57	40.31	39.57	40.15	40.15	926
Jul 22, 2024	38.96	40.30	38.96	39.62	39.62	296
Jul 19, 2024	38.92	39.25	38.51	38.81	38.81	250
Jul 18, 2024	38.58	39.58	38.58	38.93	38.93	668
Jul 17, 2024	39.57	39.57	38.52	38.53	38.53	-
Jul 16, 2024	39.57	39.67	38.94	39.62	39.62	200
Jul 15, 2024	40.49	40.67	39.67	39.71	39.71	-
Jul 12, 2024	39.77	41.06	39.67	40.52	40.52	1,442
Jul 11, 2024	38.54	39.94	38.04	39.63	39.63	10
Jul 10, 2024	38.26	39.05	37.23	38.49	38.49	6,247
Jul 9, 2024	39.30	39.30	37.96	38.29	38.29	920
Jul 8, 2024	39.71	39.85	39.36	39.39	39.39	375
Jul 5, 2024	39.58	40.16	39.51	39.71	39.71	90
Jul 4, 2024	39.30	39.85	39.26	39.63	39.63	392
Jul 3, 2024	38.80	39.53	38.77	39.25	39.25	265
Jul 2, 2024	38.99	39.11	38.18	38.76	38.76	445
Jul 1, 2024	39.45	39.64	39.03	39.13	39.13	152
Jun 28, 2024	39.22	39.70	38.94	38.98	38.98	1,156
Jun 27, 2024	38.69	39.58	38.64	39.11	39.11	-
Jun 26, 2024	38.00	39.24	37.64	38.78	38.78	240
Jun 25, 2024	38.61	38.75	37.58	38.02	38.02	354
Jun 24, 2024	38.86	39.42	38.39	38.66	38.66	2,560
Jun 21, 2024	41.43	41.47	38.22	38.96	38.96	2,681
Jun 20, 2024	41.72	42.67	41.72	42.09	42.09	400
Jun 19, 2024	41.00	41.95	40.69	41.60	41.60	1,400
Jun 18, 2024	40.45	40.92	40.16	40.71	40.71	1,164
Jun 17, 2024	40.00	40.75	40.00	40.38	40.38	169
Jun 14, 2024	41.26	41.26	39.57	39.85	39.85	1,028
Jun 13, 2024	41.84	41.95	40.99	41.17	41.17	1,230
Jun 12, 2024	41.13	41.89	41.09	41.81	41.81	9,364
Jun 11, 2024	41.02	41.68	40.71	40.93	40.93	1,594
Jun 10, 2024	40.82	41.46	40.31	40.98	40.98	544
Jun 7, 2024	41.36	41.85	40.75	41.19	41.19	2
Jun 6, 2024	42.26	42.55	41.28	41.43	41.43	3,479
Jun 5, 2024	42.43	42.61	41.73	42.28	42.28	4,730
Jun 4, 2024	42.61	42.91	42.06	42.61	42.61	441
Jun 3, 2024	43.29	44.00	42.67	42.78	42.78	578
May 31, 2024	43.20	43.57	42.77	43.16	43.16	440
May 30, 2024	0.70 Dividend
May 30, 2024	43.16	43.70	42.80	43.17	43.17	250
May 29, 2024	45.89	45.96	43.83	43.99	43.29	2,708
May 28, 2024	46.18	46.68	45.74	46.03	45.30	354
May 27, 2024	45.62	46.22	45.59	46.21	45.47	425
May 24, 2024	45.67	46.41	45.25	45.47	44.75	1,961
May 23, 2024	44.58	47.07	44.52	45.65	44.92	1,430
May 22, 2024	45.09	45.09	44.20	44.33	43.62	710
May 21, 2024	45.23	45.43	44.58	45.16	44.44	257
May 20, 2024	45.07	45.77	45.01	45.29	44.57	998
May 17, 2024	45.32	45.40	44.80	45.01	44.29	1,255
May 16, 2024	46.45	47.06	45.40	45.44	44.72	200
May 15, 2024	45.75	46.79	45.56	46.42	45.68	385
May 14, 2024	45.84	46.25	45.60	45.75	45.02	169
May 13, 2024	45.97	46.04	45.25	45.86	45.13	1,381
May 10, 2024	45.19	46.06	44.90	45.93	45.20	3,180
May 9, 2024	44.57	45.25	44.56	44.93	44.22	1,212
May 8, 2024	44.45	45.32	44.31	44.69	43.98	2,436
May 7, 2024	44.42	44.80	44.22	44.40	43.69	359
May 6, 2024	42.92	44.51	42.92	44.41	43.70	1,054
May 3, 2024	42.41	43.29	42.41	42.98	42.30	999
May 2, 2024	43.36	43.37	42.40	42.56	41.88	216
Apr 30, 2024	44.01	44.08	43.06	43.10	42.41	324
Apr 29, 2024	43.86	44.41	43.42	44.09	43.39	2,175
Apr 26, 2024	44.34	44.75	43.66	43.79	43.09	415
Apr 25, 2024	43.53	46.00	43.53	44.14	43.44	3,439
Apr 24, 2024	47.16	47.55	47.03	47.35	46.60	460
Apr 23, 2024	47.00	47.56	46.87	47.10	46.35	388
Apr 22, 2024	47.34	47.50	46.56	46.96	46.21	1,609
Apr 19, 2024	47.12	47.29	45.84	46.89	46.14	800
Apr 18, 2024	47.42	48.17	47.05	47.53	46.77	1,141
Apr 17, 2024	47.02	48.04	47.02	47.27	46.52	1,940
Apr 16, 2024	47.74	47.88	47.04	47.13	46.38	2,700
Apr 15, 2024	47.94	49.53	47.61	48.07	47.31	1,744
Apr 12, 2024	48.56	49.60	47.67	47.87	47.11	1,036
Apr 11, 2024	48.60	48.88	47.63	48.46	47.69	423
Apr 10, 2024	49.20	49.25	47.83	48.55	47.78	53
Apr 9, 2024	48.23	49.93	48.02	49.06	48.28	1,216
Apr 8, 2024	48.13	48.32	47.54	47.66	46.90	1,120

8TRA.VI Traton SE

26.88

0.00%

PAE.SG PACCAR Inc

81.15

+0.82%

PAE.BE PACCAR Inc

81.27

+4.19%

PAE.MU PACCAR Inc

81.19

+1.64%

8TRA.HM Traton SE

27.54

+2.23%

8TRA.HA Traton SE

27.20

+3.90%

8TRA.DE Traton SE

26.92

-1.10%

DTG.F Daimler Truck Holding AG

33.44

-0.18%

DTG.DE Daimler Truck Holding AG

33.06

+0.64%

PCAR PACCAR Inc

88.14

-3.01%