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

Cboe UK EUR

KION GROUP AG (KGXD.XC)

38.87

-1.24

(-3.09%)

At close: February 21 at 2:54:13 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	38.87	38.87	38.87	38.87	38.87	294
Feb 20, 2025	40.10	40.10	40.10	40.10	40.10	-
Feb 19, 2025	40.10	40.10	40.10	40.10	40.10	-
Feb 18, 2025	40.10	40.10	40.10	40.10	40.10	285
Feb 17, 2025	33.58	33.58	33.58	33.58	33.58	-
Feb 14, 2025	33.58	33.58	33.58	33.58	33.58	-
Feb 13, 2025	33.58	33.58	33.58	33.58	33.58	-
Feb 12, 2025	33.58	33.58	33.58	33.58	33.58	-
Feb 11, 2025	33.58	33.58	33.58	33.58	33.58	-
Feb 10, 2025	33.58	33.58	33.58	33.58	33.58	-
Feb 7, 2025	33.58	33.58	33.58	33.58	33.58	-
Feb 6, 2025	33.58	33.58	33.58	33.58	33.58	-
Feb 5, 2025	33.58	33.58	33.58	33.58	33.58	344
Feb 4, 2025	37.70	37.99	35.52	35.52	35.52	1,290
Feb 3, 2025	36.26	36.26	36.26	36.26	36.26	-
Jan 31, 2025	36.26	36.26	36.26	36.26	36.26	317
Jan 30, 2025	33.89	33.89	33.89	33.89	33.89	-
Jan 29, 2025	33.89	33.89	33.89	33.89	33.89	-
Jan 28, 2025	33.89	33.89	33.89	33.89	33.89	-
Jan 27, 2025	33.89	33.89	33.89	33.89	33.89	-
Jan 24, 2025	33.89	33.89	33.89	33.89	33.89	-
Jan 23, 2025	33.89	33.89	33.89	33.89	33.89	-
Jan 22, 2025	33.89	33.89	33.89	33.89	33.89	-
Jan 21, 2025	33.89	33.89	33.89	33.89	33.89	55
Jan 20, 2025	33.56	33.56	33.56	33.56	33.56	-
Jan 17, 2025	33.56	33.56	33.56	33.56	33.56	-
Jan 16, 2025	33.56	33.56	33.56	33.56	33.56	-
Jan 15, 2025	33.56	33.56	33.56	33.56	33.56	-
Jan 14, 2025	33.56	33.56	33.56	33.56	33.56	-
Jan 13, 2025	33.56	33.56	33.56	33.56	33.56	-
Jan 10, 2025	33.56	33.56	33.56	33.56	33.56	363
Jan 9, 2025	33.61	33.74	33.61	33.66	33.66	842
Jan 8, 2025	34.58	34.58	34.14	34.14	34.14	858
Jan 7, 2025	35.04	35.04	35.00	35.00	35.00	1,065
Jan 6, 2025	30.48	30.48	30.48	30.48	30.48	-
Jan 3, 2025	30.48	30.48	30.48	30.48	30.48	-
Jan 2, 2025	30.48	30.48	30.48	30.48	30.48	-
Dec 31, 2024	30.48	30.48	30.48	30.48	30.48	-
Dec 30, 2024	30.48	30.48	30.48	30.48	30.48	-
Dec 27, 2024	30.48	30.48	30.48	30.48	30.48	-
Dec 24, 2024	30.48	30.48	30.48	30.48	30.48	-
Dec 23, 2024	30.48	30.48	30.48	30.48	30.48	-
Dec 20, 2024	30.48	30.48	30.48	30.48	30.48	133
Dec 19, 2024	33.98	33.98	33.98	33.98	33.98	-
Dec 18, 2024	33.98	33.98	33.98	33.98	33.98	-
Dec 17, 2024	33.98	33.98	33.98	33.98	33.98	-
Dec 16, 2024	33.98	33.98	33.98	33.98	33.98	-
Dec 13, 2024	33.98	33.98	33.98	33.98	33.98	-
Dec 12, 2024	34.17	34.17	33.98	33.98	33.98	595
Dec 11, 2024	35.36	35.51	35.36	35.40	35.40	3,195
Dec 10, 2024	32.41	32.41	32.41	32.41	32.41	-
Dec 9, 2024	32.41	32.41	32.41	32.41	32.41	-
Dec 6, 2024	32.41	32.41	32.41	32.41	32.41	-
Dec 5, 2024	32.41	32.41	32.41	32.41	32.41	-
Dec 4, 2024	32.41	32.41	32.41	32.41	32.41	-
Dec 3, 2024	32.41	32.41	32.41	32.41	32.41	-
Dec 2, 2024	32.41	32.41	32.41	32.41	32.41	-
Nov 29, 2024	32.41	32.41	32.41	32.41	32.41	-
Nov 28, 2024	32.41	32.41	32.41	32.41	32.41	-
Nov 27, 2024	32.41	32.41	32.41	32.41	32.41	-
Nov 26, 2024	32.41	32.41	32.41	32.41	32.41	-
Nov 25, 2024	32.41	32.41	32.41	32.41	32.41	-
Nov 22, 2024	32.41	32.41	32.41	32.41	32.41	349
Nov 21, 2024	34.97	34.97	34.97	34.97	34.97	-
Nov 20, 2024	34.97	34.97	34.97	34.97	34.97	-
Nov 19, 2024	34.97	34.97	34.97	34.97	34.97	-
Nov 18, 2024	34.97	34.97	34.97	34.97	34.97	-
Nov 15, 2024	34.97	34.97	34.97	34.97	34.97	-
Nov 14, 2024	34.97	34.97	34.97	34.97	34.97	-
Nov 13, 2024	34.78	35.10	34.74	34.97	34.97	2,257
Nov 12, 2024	37.19	37.19	37.19	37.19	37.19	-
Nov 11, 2024	37.19	37.19	37.19	37.19	37.19	-
Nov 8, 2024	37.19	37.19	37.19	37.19	37.19	-
Nov 7, 2024	36.49	37.34	36.49	37.19	37.19	2,777
Nov 6, 2024	36.91	36.91	35.88	35.88	35.88	882
Nov 5, 2024	35.29	35.29	35.29	35.29	35.29	259
Nov 4, 2024	35.41	35.41	35.40	35.40	35.40	458
Nov 1, 2024	35.51	35.51	35.51	35.51	35.51	-
Oct 31, 2024	35.51	35.51	35.51	35.51	35.51	-
Oct 30, 2024	35.51	35.51	35.51	35.51	35.51	-
Oct 29, 2024	35.51	35.51	35.51	35.51	35.51	-
Oct 28, 2024	35.51	35.51	35.51	35.51	35.51	-
Oct 25, 2024	35.51	35.51	35.51	35.51	35.51	-
Oct 24, 2024	35.90	35.90	35.51	35.51	35.51	594
Oct 23, 2024	36.01	36.01	36.01	36.01	36.01	-
Oct 22, 2024	36.01	36.01	36.01	36.01	36.01	-
Oct 21, 2024	36.01	36.01	36.01	36.01	36.01	314
Oct 18, 2024	35.63	35.63	35.63	35.63	35.63	-
Oct 17, 2024	35.63	35.63	35.63	35.63	35.63	-
Oct 16, 2024	35.63	35.63	35.63	35.63	35.63	-
Oct 15, 2024	35.63	35.63	35.63	35.63	35.63	-
Oct 14, 2024	35.63	35.63	35.63	35.63	35.63	-
Oct 11, 2024	35.63	35.63	35.63	35.63	35.63	-
Oct 10, 2024	35.63	35.63	35.63	35.63	35.63	-
Oct 9, 2024	35.63	35.63	35.63	35.63	35.63	-
Oct 8, 2024	35.63	35.63	35.63	35.63	35.63	-
Oct 7, 2024	35.63	35.63	35.63	35.63	35.63	-
Oct 4, 2024	35.63	35.63	35.63	35.63	35.63	-
Oct 3, 2024	35.63	35.63	35.63	35.63	35.63	-
Oct 2, 2024	35.63	35.63	35.63	35.63	35.63	-
Oct 1, 2024	35.63	35.63	35.63	35.63	35.63	-
Sep 30, 2024	36.16	36.16	35.58	35.63	35.63	801
Sep 27, 2024	32.90	32.90	32.90	32.90	32.90	-
Sep 26, 2024	32.90	32.90	32.90	32.90	32.90	-
Sep 25, 2024	32.90	32.90	32.90	32.90	32.90	-
Sep 24, 2024	32.90	32.90	32.90	32.90	32.90	-
Sep 23, 2024	32.90	32.90	32.90	32.90	32.90	-
Sep 20, 2024	32.90	32.90	32.90	32.90	32.90	-
Sep 19, 2024	32.90	32.90	32.90	32.90	32.90	-
Sep 18, 2024	32.90	32.90	32.90	32.90	32.90	-
Sep 17, 2024	32.33	32.90	32.33	32.90	32.90	888
Sep 16, 2024	31.58	31.58	31.58	31.58	31.58	-
Sep 13, 2024	31.58	31.58	31.58	31.58	31.58	-
Sep 12, 2024	31.58	31.58	31.58	31.58	31.58	-
Sep 11, 2024	31.58	31.58	31.58	31.58	31.58	-
Sep 10, 2024	31.58	31.58	31.58	31.58	31.58	-
Sep 9, 2024	31.58	31.58	31.58	31.58	31.58	342
Sep 6, 2024	34.08	34.08	34.08	34.08	34.08	-
Sep 5, 2024	34.08	34.08	34.08	34.08	34.08	-
Sep 4, 2024	34.29	34.29	34.06	34.08	34.08	396
Sep 3, 2024	34.97	34.97	34.97	34.97	34.97	310
Sep 2, 2024	34.56	34.56	34.56	34.56	34.56	-
Aug 30, 2024	34.56	34.56	34.56	34.56	34.56	-
Aug 29, 2024	34.56	34.56	34.56	34.56	34.56	-
Aug 28, 2024	34.56	34.56	34.56	34.56	34.56	-
Aug 27, 2024	34.56	34.56	34.56	34.56	34.56	-
Aug 23, 2024	34.56	34.56	34.56	34.56	34.56	-
Aug 22, 2024	34.56	34.56	34.56	34.56	34.56	-
Aug 21, 2024	34.56	34.56	34.56	34.56	34.56	-
Aug 20, 2024	34.56	34.56	34.56	34.56	34.56	-
Aug 19, 2024	34.56	34.56	34.56	34.56	34.56	-
Aug 16, 2024	34.56	34.56	34.56	34.56	34.56	-
Aug 15, 2024	34.56	34.56	34.56	34.56	34.56	314
Aug 14, 2024	33.07	33.07	33.07	33.07	33.07	-
Aug 13, 2024	33.07	33.07	33.07	33.07	33.07	-
Aug 12, 2024	33.07	33.07	33.07	33.07	33.07	-
Aug 9, 2024	33.87	33.87	33.07	33.07	33.07	2,228
Aug 8, 2024	33.22	33.22	33.22	33.22	33.22	-
Aug 7, 2024	33.22	33.22	33.22	33.22	33.22	279
Aug 6, 2024	38.28	38.28	38.28	38.28	38.28	-
Aug 5, 2024	38.28	38.28	38.28	38.28	38.28	-
Aug 2, 2024	38.28	38.28	38.28	38.28	38.28	-
Aug 1, 2024	38.28	38.28	38.28	38.28	38.28	-
Jul 31, 2024	38.28	38.28	38.28	38.28	38.28	-
Jul 30, 2024	38.28	38.28	38.28	38.28	38.28	-
Jul 29, 2024	38.28	38.28	38.28	38.28	38.28	-
Jul 26, 2024	38.28	38.28	38.28	38.28	38.28	-
Jul 25, 2024	38.28	38.28	38.28	38.28	38.28	171
Jul 24, 2024	38.17	38.17	38.17	38.17	38.17	-
Jul 23, 2024	38.17	38.17	38.17	38.17	38.17	-
Jul 22, 2024	38.17	38.17	38.17	38.17	38.17	-
Jul 19, 2024	38.17	38.17	38.17	38.17	38.17	-
Jul 18, 2024	38.17	38.17	38.17	38.17	38.17	-
Jul 17, 2024	38.17	38.17	38.17	38.17	38.17	-
Jul 16, 2024	38.17	38.17	38.17	38.17	38.17	-
Jul 15, 2024	38.17	38.17	38.17	38.17	38.17	-
Jul 12, 2024	38.17	38.17	38.17	38.17	38.17	-
Jul 11, 2024	38.17	38.17	38.17	38.17	38.17	-
Jul 10, 2024	38.88	39.13	38.08	38.17	38.17	692
Jul 9, 2024	39.53	39.53	39.53	39.53	39.53	-
Jul 8, 2024	39.53	39.53	39.53	39.53	39.53	-
Jul 5, 2024	39.53	39.53	39.53	39.53	39.53	-
Jul 4, 2024	39.53	39.53	39.53	39.53	39.53	-
Jul 3, 2024	39.53	39.53	39.53	39.53	39.53	-
Jul 2, 2024	39.53	39.53	39.53	39.53	39.53	-
Jul 1, 2024	39.53	39.53	39.53	39.53	39.53	-
Jun 28, 2024	39.53	39.53	39.53	39.53	39.53	52
Jun 27, 2024	37.72	37.72	37.72	37.72	37.72	-
Jun 26, 2024	37.67	37.72	37.67	37.72	37.72	1,054
Jun 25, 2024	41.88	41.88	41.88	41.88	41.88	-
Jun 24, 2024	41.88	41.88	41.88	41.88	41.88	-
Jun 21, 2024	41.88	41.88	41.88	41.88	41.88	-
Jun 20, 2024	41.88	41.88	41.88	41.88	41.88	223
Jun 19, 2024	44.51	44.51	44.51	44.51	44.51	-
Jun 18, 2024	44.51	44.51	44.51	44.51	44.51	-
Jun 17, 2024	44.51	44.51	44.51	44.51	44.51	-
Jun 14, 2024	44.51	44.51	44.51	44.51	44.51	-
Jun 13, 2024	44.51	44.51	44.51	44.51	44.51	-
Jun 12, 2024	44.51	44.51	44.51	44.51	44.51	-
Jun 11, 2024	44.51	44.51	44.51	44.51	44.51	-
Jun 10, 2024	44.51	44.51	44.51	44.51	44.51	-
Jun 7, 2024	44.51	44.51	44.51	44.51	44.51	-
Jun 6, 2024	44.51	44.51	44.51	44.51	44.51	-
Jun 5, 2024	44.51	44.51	44.51	44.51	44.51	-
Jun 4, 2024	44.51	44.51	44.51	44.51	44.51	-
Jun 3, 2024	44.51	44.51	44.51	44.51	44.51	-
May 31, 2024	44.51	44.51	44.51	44.51	44.51	-
May 30, 2024	0.70 Dividend
May 30, 2024	44.51	44.51	44.51	44.51	44.51	-
May 29, 2024	44.51	44.51	44.51	44.51	43.81	-
May 28, 2024	44.51	44.51	44.51	44.51	43.81	-
May 24, 2024	44.51	44.51	44.51	44.51	43.81	-
May 23, 2024	44.51	44.51	44.51	44.51	43.81	-
May 22, 2024	44.51	44.51	44.51	44.51	43.81	-
May 21, 2024	44.51	44.51	44.51	44.51	43.81	-
May 20, 2024	44.51	44.51	44.51	44.51	43.81	-
May 17, 2024	44.51	44.51	44.51	44.51	43.81	-
May 16, 2024	44.51	44.51	44.51	44.51	43.81	-
May 15, 2024	44.51	44.51	44.51	44.51	43.81	-
May 14, 2024	44.51	44.51	44.51	44.51	43.81	-
May 13, 2024	44.51	44.51	44.51	44.51	43.81	-
May 10, 2024	44.51	44.51	44.51	44.51	43.81	-
May 9, 2024	44.51	44.51	44.51	44.51	43.81	-
May 8, 2024	44.51	44.51	44.51	44.51	43.81	47
May 7, 2024	44.50	44.50	44.50	44.50	43.80	-
May 3, 2024	44.50	44.50	44.50	44.50	43.80	-
May 2, 2024	44.50	44.50	44.50	44.50	43.80	-
May 1, 2024	44.50	44.50	44.50	44.50	43.80	-
Apr 30, 2024	44.50	44.50	44.50	44.50	43.80	-
Apr 29, 2024	44.50	44.50	44.50	44.50	43.80	-
Apr 26, 2024	44.50	44.50	44.50	44.50	43.80	-
Apr 25, 2024	45.49	45.49	44.35	44.50	43.80	615
Apr 24, 2024	46.70	46.70	46.70	46.70	45.97	-
Apr 23, 2024	46.70	46.70	46.70	46.70	45.97	-
Apr 22, 2024	46.70	46.70	46.70	46.70	45.97	-
Apr 19, 2024	46.70	46.70	46.70	46.70	45.97	-
Apr 18, 2024	46.70	46.70	46.70	46.70	45.97	-
Apr 17, 2024	46.70	46.70	46.70	46.70	45.97	-
Apr 16, 2024	46.70	46.70	46.70	46.70	45.97	-
Apr 15, 2024	46.70	46.70	46.70	46.70	45.97	-
Apr 12, 2024	46.70	46.70	46.70	46.70	45.97	-
Apr 11, 2024	46.70	46.70	46.70	46.70	45.97	-
Apr 10, 2024	46.70	46.70	46.70	46.70	45.97	-
Apr 9, 2024	46.70	46.70	46.70	46.70	45.97	-
Apr 8, 2024	46.70	46.70	46.70	46.70	45.97	-
Apr 5, 2024	46.70	46.70	46.70	46.70	45.97	236
Apr 4, 2024	49.17	49.17	49.17	49.17	48.40	-
Apr 3, 2024	49.17	49.17	49.17	49.17	48.40	-
Apr 2, 2024	49.17	49.17	49.17	49.17	48.40	-
Mar 28, 2024	49.17	49.17	49.17	49.17	48.40	-
Mar 27, 2024	49.17	49.17	49.17	49.17	48.40	-
Mar 26, 2024	49.17	49.17	49.17	49.17	48.40	-
Mar 25, 2024	49.17	49.17	49.17	49.17	48.40	-
Mar 22, 2024	49.17	49.17	49.17	49.17	48.40	-
Mar 21, 2024	49.17	49.17	49.17	49.17	48.40	-
Mar 20, 2024	49.17	49.17	49.17	49.17	48.40	-
Mar 19, 2024	49.17	49.17	49.17	49.17	48.40	-
Mar 18, 2024	49.17	49.17	49.17	49.17	48.40	-
Mar 15, 2024	49.01	49.17	49.01	49.17	48.40	83
Mar 14, 2024	47.67	47.67	47.67	47.67	46.92	-
Mar 13, 2024	47.67	47.67	47.67	47.67	46.92	-
Mar 12, 2024	47.67	47.67	47.67	47.67	46.92	-
Mar 11, 2024	47.67	47.67	47.67	47.67	46.92	96
Mar 8, 2024	46.02	46.02	46.02	46.02	45.30	-
Mar 7, 2024	46.02	46.02	46.02	46.02	45.30	-
Mar 6, 2024	46.02	46.02	46.02	46.02	45.30	-
Mar 5, 2024	46.02	46.02	46.02	46.02	45.30	1
Mar 4, 2024	41.50	41.50	41.50	41.50	40.85	-
Mar 1, 2024	41.50	41.50	41.50	41.50	40.85	-
Feb 29, 2024	41.50	41.50	41.50	41.50	40.85	-
Feb 28, 2024	41.50	41.50	41.50	41.50	40.85	-
Feb 27, 2024	41.50	41.50	41.50	41.50	40.85	-
Feb 26, 2024	41.50	41.50	41.50	41.50	40.85	-
Feb 23, 2024	41.50	41.50	41.50	41.50	40.85	-
Feb 22, 2024	41.50	41.50	41.50	41.50	40.85	-
Feb 21, 2024	41.50	41.50	41.50	41.50	40.85	-