Frankfurt - Delayed Quote EUR

KION GROUP AG (KGX1.F)

Compare
8.25
+0.15
+(1.85%)
As of 8:14:00 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20258.258.258.258.258.251,600
Jan 22, 20258.108.108.108.108.10-
Jan 21, 20258.158.158.158.158.15-
Jan 20, 20258.208.208.208.208.20-
Jan 17, 20258.008.008.008.008.00-
Jan 16, 20258.158.158.158.158.15-
Jan 15, 20257.807.807.807.807.80-
Jan 14, 20257.857.857.757.757.75-
Jan 13, 20258.058.057.857.857.85-
Jan 10, 20257.907.907.907.907.90-
Jan 9, 20258.308.308.308.308.30-
Jan 8, 20258.408.408.408.408.40-
Jan 7, 20258.058.158.058.158.15-
Jan 6, 20257.457.457.457.457.45-
Jan 3, 20257.607.607.607.607.60-
Jan 2, 20257.757.757.757.757.751,600
Dec 30, 20247.657.657.657.657.65-
Dec 27, 20247.607.707.607.707.70-
Dec 23, 20247.557.557.557.557.55-
Dec 20, 20247.457.457.457.457.45-
Dec 19, 20247.557.557.557.557.55-
Dec 18, 20247.807.807.807.807.80-
Dec 17, 20247.857.857.857.857.85-
Dec 16, 20248.008.008.008.008.00-
Dec 13, 20248.208.208.208.208.20-
Dec 12, 20248.558.558.558.558.55-
Dec 11, 20248.558.558.558.558.55-
Dec 10, 20248.658.658.658.658.65-
Dec 9, 20248.358.358.358.358.35-
Dec 6, 20248.308.308.308.308.30-
Dec 5, 20248.208.208.208.208.20-
Dec 4, 20248.108.108.108.108.10-
Dec 3, 20248.208.208.208.208.20-
Dec 2, 20248.158.158.158.158.15-
Nov 29, 20247.957.957.957.957.95-
Nov 28, 20247.908.007.908.008.00-
Nov 27, 20248.108.107.707.707.70-
Nov 26, 20248.008.008.008.008.00-
Nov 25, 20247.907.907.907.907.90-
Nov 22, 20247.757.757.757.757.75-
Nov 21, 20248.008.007.757.757.75-
Nov 20, 20248.058.058.058.058.05-
Nov 19, 20248.308.308.058.058.05-
Nov 18, 20248.508.508.508.508.50-
Nov 15, 20248.458.458.408.408.40-
Nov 14, 20248.458.458.458.458.45-
Nov 13, 20248.608.608.508.508.50-
Nov 12, 20248.908.908.908.908.90-
Nov 11, 20248.658.658.658.658.65-
Nov 8, 20249.109.109.109.109.10-
Nov 7, 20248.658.658.658.658.65-
Nov 6, 20248.608.608.608.608.60-
Nov 5, 20248.658.658.558.558.55-
Nov 4, 20248.708.708.708.708.70-
Nov 1, 20248.558.558.558.558.55-
Oct 31, 20248.958.958.658.658.65-
Oct 30, 20248.759.058.759.059.05-
Oct 29, 20248.658.658.508.558.55-
Oct 28, 20248.808.808.708.708.70-
Oct 25, 20248.458.458.458.458.45-
Oct 24, 20248.258.258.258.258.25-
Oct 23, 20248.458.458.458.458.45-
Oct 22, 20248.258.308.258.308.30-
Oct 21, 20248.508.508.508.508.50-
Oct 18, 20248.358.358.358.358.35-
Oct 17, 20248.358.358.358.358.35-
Oct 16, 20248.358.358.358.358.35-
Oct 15, 20248.508.508.508.508.50-
Oct 14, 20248.458.458.458.458.45-
Oct 11, 20248.408.408.408.408.40-
Oct 10, 20248.508.508.508.508.50-
Oct 9, 20248.308.308.308.308.30-
Oct 8, 20248.608.608.608.608.60-
Oct 7, 20248.708.708.708.708.70-
Oct 4, 20248.108.108.108.108.10-
Oct 3, 20248.158.158.158.158.15-
Oct 2, 20248.008.008.008.008.00-
Oct 1, 20248.358.358.358.358.35-
Sep 30, 20248.658.658.658.658.65-
Sep 27, 20248.308.308.308.308.30-
Sep 26, 20248.108.108.108.108.10-
Sep 25, 20247.907.907.907.907.90-
Sep 24, 20247.907.907.907.907.90-
Sep 23, 20247.957.957.957.957.95-
Sep 20, 20248.108.108.108.108.10-
Sep 19, 20247.757.757.757.757.75-
Sep 18, 20247.707.707.707.707.70-
Sep 17, 20247.557.557.557.557.55-
Sep 16, 20247.557.557.557.557.55-
Sep 13, 20247.357.357.357.357.35-
Sep 12, 20247.357.357.357.357.35-
Sep 11, 20247.507.507.507.507.50-
Sep 10, 20247.307.307.307.307.30-
Sep 9, 20247.357.357.357.357.35-
Sep 6, 20247.957.957.807.807.80-
Sep 5, 20248.008.008.008.008.00-
Sep 4, 20248.058.058.058.058.05-
Sep 3, 20248.308.308.308.308.30-
Sep 2, 20248.258.258.258.258.25-
Aug 30, 20248.158.158.158.158.15-
Aug 29, 20248.208.458.208.458.45-
Aug 28, 20248.308.308.308.308.30-
Aug 27, 20248.358.358.358.358.35-
Aug 26, 20248.358.358.358.358.35-
Aug 23, 20248.258.258.258.258.25-
Aug 22, 20248.258.258.258.258.25-
Aug 21, 20248.158.158.158.158.15-
Aug 20, 20248.258.258.258.258.25-
Aug 19, 20248.158.158.158.158.15-
Aug 16, 20248.358.358.358.358.35-
Aug 15, 20248.158.158.158.158.15-
Aug 14, 20248.108.108.108.108.10-
Aug 13, 20247.958.007.958.008.00-
Aug 12, 20247.807.807.807.807.80-
Aug 9, 20247.707.707.707.707.70-
Aug 8, 20247.757.757.757.757.75-
Aug 7, 20247.757.757.757.757.75-
Aug 6, 20247.757.757.757.757.75-
Aug 5, 20247.357.357.357.357.35-
Aug 2, 20248.008.008.008.008.00-
Aug 1, 20248.708.708.708.708.70-
Jul 31, 20248.908.908.908.908.90-
Jul 30, 20249.009.009.009.009.00-
Jul 29, 20249.159.159.159.159.15-
Jul 26, 20249.109.109.109.109.10-
Jul 25, 20249.209.209.209.209.20-
Jul 24, 20249.459.459.459.459.45-
Jul 23, 20249.459.459.459.459.45-
Jul 22, 20249.259.409.259.409.40-
Jul 19, 20249.259.259.209.209.20-
Jul 18, 20249.209.209.209.209.20-
Jul 17, 20249.409.409.409.409.40-
Jul 16, 20249.309.309.309.309.30-
Jul 15, 20249.659.659.659.659.65-
Jul 12, 20249.509.559.509.559.55-
Jul 11, 20249.159.159.059.059.05-
Jul 10, 20249.109.109.109.109.10-
Jul 9, 20249.359.359.209.209.20-
Jul 8, 20249.459.459.459.459.45-
Jul 5, 20249.509.509.509.509.50-
Jul 4, 20249.459.459.459.459.45-
Jul 3, 20249.209.209.209.209.20-
Jul 2, 20249.309.309.309.309.30-
Jul 1, 20249.409.559.359.559.55-
Jun 28, 20249.309.309.309.309.30-
Jun 27, 20249.209.209.209.209.20-
Jun 26, 20249.059.059.059.059.05-
Jun 25, 20249.209.209.209.209.20-
Jun 24, 20249.209.209.209.209.20-
Jun 21, 20249.709.709.709.709.70-
Jun 20, 20249.959.959.959.959.95-
Jun 19, 20249.809.809.809.809.80-
Jun 18, 20249.659.659.659.659.65-
Jun 17, 20249.509.759.509.759.75-
Jun 14, 20249.859.859.859.859.85-
Jun 13, 202410.0010.0010.0010.0010.00-
Jun 12, 20249.809.809.809.809.80-
Jun 11, 20249.809.809.809.809.80-
Jun 10, 20249.809.809.809.809.80-
Jun 7, 20249.859.859.859.859.85-
Jun 6, 202410.1010.1010.1010.1010.10-
Jun 5, 202410.1010.1010.1010.1010.10-
Jun 4, 202410.2010.2010.2010.2010.20-
Jun 3, 202410.4010.4010.4010.4010.40-
May 31, 2024 0.19 Dividend
May 31, 202410.3010.3010.3010.3010.30-
May 30, 202411.0011.0011.0011.0010.81-
May 29, 202411.0011.0011.0011.0010.81-
May 28, 202411.1011.1011.1011.1010.91-
May 27, 202410.9010.9010.9010.9010.71-
May 24, 202410.9010.9010.9010.9010.71-
May 23, 202410.7010.7010.7010.7010.51-
May 22, 202410.8010.8010.8010.8010.61-
May 21, 202410.8010.8010.8010.8010.61-
May 20, 202410.8010.8010.8010.8010.61-
May 17, 202410.9010.9010.9010.9010.71-
May 16, 202411.1011.1011.1011.1010.91-
May 15, 202411.0011.0011.0011.0010.81-
May 14, 202411.0011.0011.0011.0010.81-
May 13, 202411.0011.0011.0011.0010.81-
May 10, 202410.8010.8010.8010.8010.61-
May 9, 202410.7010.7010.7010.7010.51-
May 8, 202410.6010.6010.6010.6010.42-
May 7, 202410.6010.6010.6010.6010.42-
May 6, 202410.3010.3010.3010.3010.12-
May 3, 202410.1010.1010.1010.109.93-
May 2, 202410.3010.3010.3010.3010.12-
Apr 30, 202410.5010.5010.5010.5010.32-
Apr 29, 202410.5010.5010.5010.5010.32-
Apr 26, 202410.6010.6010.6010.6010.42-
Apr 25, 202410.6010.6010.6010.6010.42-
Apr 24, 202411.3011.6011.3011.6011.40-
Apr 23, 202411.3011.3011.3011.3011.10-
Apr 22, 202411.3011.3011.3011.3011.10-
Apr 19, 202411.3011.4011.3011.4011.20-
Apr 18, 202411.4011.4011.4011.4011.20-
Apr 17, 202411.3011.3011.3011.3011.10-
Apr 16, 202412.6012.6012.6012.6012.38100
Apr 15, 202411.5011.5011.5011.5011.30-
Apr 12, 202411.8011.8011.8011.8011.60-
Apr 11, 202411.7011.7011.7011.7011.50-
Apr 10, 202411.6011.6011.6011.6011.40-
Apr 9, 202411.5012.1011.5012.1011.89-
Apr 8, 202411.6011.6011.6011.6011.40-
Apr 5, 202411.2011.2011.2011.2011.01-
Apr 4, 202411.7011.7011.7011.7011.50-
Apr 3, 202411.7011.7011.7011.7011.50-
Apr 2, 202411.7011.7011.7011.7011.50-
Mar 28, 202412.9012.9011.9011.9011.698
Mar 27, 202411.9012.0011.9012.0011.79-
Mar 26, 202411.8011.8011.8011.8011.60-
Mar 25, 202412.1012.1012.1012.1011.89-
Mar 22, 202412.4013.1012.4013.1012.877
Mar 21, 202412.0012.0012.0012.0011.79-
Mar 20, 202411.9011.9011.9011.9011.69-
Mar 19, 202411.9011.9011.9011.9011.69-
Mar 18, 202411.9011.9011.9011.9011.69-
Mar 15, 202411.9011.9011.9011.9011.69-
Mar 14, 202412.0012.0011.9011.9011.69-
Mar 13, 202411.9011.9011.9011.9011.69-
Mar 12, 202411.9011.9011.9011.9011.69-
Mar 11, 202411.7011.7011.7011.7011.50-
Mar 8, 202411.6011.6011.6011.6011.40-
Mar 7, 202411.5011.5011.5011.5011.30-
Mar 6, 202411.1011.2011.1011.2011.01-
Mar 5, 202411.2011.2011.2011.2011.01-
Mar 4, 202411.5011.5011.4011.4011.20-
Mar 1, 202411.4011.4011.4011.4011.20-
Feb 29, 202410.7010.7010.7010.7010.51-
Feb 28, 202410.4010.4010.4010.4010.22-
Feb 27, 202410.1010.1010.1010.109.93-
Feb 26, 202410.2010.2010.2010.2010.02-
Feb 23, 202410.4010.4010.4010.4010.22-
Feb 22, 202410.3010.3010.3010.3010.12-
Feb 21, 202410.2010.2010.2010.2010.02-
Feb 20, 202410.2010.2010.2010.2010.02-
Feb 19, 202410.2010.2010.2010.2010.02-
Feb 16, 202410.1010.1010.1010.109.93-
Feb 15, 202410.6010.6010.1010.109.93-
Feb 14, 202410.1010.4010.1010.4010.22-
Feb 13, 202410.4010.4010.4010.4010.22-
Feb 12, 202410.2010.2010.2010.2010.02-
Feb 9, 202410.3010.3010.3010.3010.12-
Feb 8, 202410.2010.2010.2010.2010.02-
Feb 7, 202410.3010.3010.3010.3010.12-
Feb 6, 202410.3010.3010.3010.3010.12-
Feb 5, 202410.6010.9010.6010.9010.71500
Feb 2, 202410.4010.4010.4010.4010.22-
Feb 1, 202410.6010.6010.5010.5010.32-
Jan 31, 202410.4010.4010.4010.4010.22-
Jan 30, 202410.7010.7010.7010.7010.51-
Jan 29, 202410.6010.6010.6010.6010.42-
Jan 26, 202410.4010.4010.4010.4010.22-
Jan 25, 202410.3010.3010.3010.3010.12-
Jan 24, 202410.0010.1010.0010.109.93-
Jan 23, 20249.7510.109.7510.109.93-

Related Tickers

603611.SS Noblelift Intelligent Equipment Co.,Ltd.
17.98
-1.05%
 
603298.SS Hangcha Group Co., Ltd
19.27
-0.77%
 
600761.SS Anhui Heli Co.,Ltd.
17.70
-0.90%
 
DTG.DE Daimler Truck Holding AG
39.08
-1.26%