Singapore markets closed

KION GROUP AG (KGX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
39.65+0.41 (+1.04%)
As of 09:09AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 202439.6539.6539.6539.6539.65118
03 Jul 202439.1339.5538.9539.2439.24118
02 Jul 202438.4138.7538.4138.7538.75-
01 Jul 202439.5039.5039.5039.5039.50-
28 Jun 202439.1639.1638.9238.9238.9240
27 Jun 202438.5239.2338.5239.1039.1071
26 Jun 202437.8738.7637.8538.7638.76680
25 Jun 202438.5038.5038.0038.0138.011,208
24 Jun 202438.8139.0938.6338.6338.63559
21 Jun 202439.2039.3939.0939.0939.091,770
20 Jun 202442.4542.4542.1042.1042.10-
19 Jun 202443.2043.2041.5341.5941.59200
18 Jun 202440.8340.8640.6040.7040.70650
17 Jun 202440.3840.3840.3440.3440.34-
14 Jun 202441.0641.0639.7939.8439.84625
13 Jun 202441.6141.6141.1041.1441.143
12 Jun 202441.0642.0441.0641.7341.73560
11 Jun 202441.0741.0740.8940.8940.89-
10 Jun 202441.1941.2541.1841.2541.25280
07 Jun 202441.4241.4240.8041.1841.182
06 Jun 202442.3742.3742.2842.2842.2835
05 Jun 202441.9442.3041.9442.3042.30100
04 Jun 202442.6342.6342.3842.5842.583
03 Jun 202443.6843.6842.9042.9042.9068
31 May 202443.4143.4143.4143.4143.4112
30 May 202443.2143.2143.1943.1943.19-
30 May 20240.7 Dividend
29 May 202445.4745.4743.9843.9843.28276
28 May 202446.4146.4145.9945.9945.2673
27 May 202445.4345.4345.4345.4344.71-
24 May 202445.8545.8545.4145.4144.69-
23 May 202445.5346.2045.4945.4944.77264
22 May 202444.8844.8844.2444.3243.61855
21 May 202445.1345.1444.5845.1444.4225
20 May 202445.0345.0345.0345.0344.3121
17 May 202445.4445.4445.4445.4444.7280
16 May 202446.6546.6545.3845.3844.66-
15 May 202445.6245.6245.6245.6244.89-
14 May 202445.6345.7445.6345.7244.99100
13 May 202445.6145.7445.6145.7445.01400
10 May 202444.8645.9244.8645.9245.1964
09 May 202444.8644.8644.8644.8644.15-
08 May 202444.7344.7344.6644.6643.9512
07 May 202444.4644.7444.3344.3543.64685
06 May 202443.0744.6643.0744.6643.95513
03 May 202442.7642.9742.7642.9742.29300
02 May 202442.9442.9442.9442.9442.26-
30 Apr 202444.0044.0243.0943.0942.40110
29 Apr 202444.3244.3243.4843.9343.23120
26 Apr 202444.4344.7143.7844.0043.30125
25 Apr 202444.8047.0043.6043.6342.941,375
24 Apr 202447.1247.2747.1247.2746.52421
23 Apr 202446.8047.3146.8046.8846.131,050
22 Apr 202447.2947.2946.9646.9646.21-
19 Apr 202446.8846.8846.6446.8046.0625
18 Apr 202447.4647.4647.4647.4646.70-
17 Apr 202447.4047.4047.0847.0846.33-
16 Apr 202447.5747.6347.0147.0146.26528
15 Apr 202447.5048.6247.4048.6247.851,380
12 Apr 202448.8348.8347.8647.8647.10300
11 Apr 202448.8648.9448.1348.4447.67119
10 Apr 202448.7048.7048.1048.5447.77400
09 Apr 202448.4849.7148.4848.9848.20656
08 Apr 202448.1448.1447.5947.5946.8323
05 Apr 202446.9348.0046.9348.0047.2496
04 Apr 202449.0649.0645.9946.2045.462,978
03 Apr 202448.0448.8848.0448.7948.01513
02 Apr 202448.9049.6848.6848.6847.91377
28 Mar 202448.9048.9048.6448.7447.96486
27 Mar 202449.8149.8148.9049.2248.4420
26 Mar 202449.3449.8349.3449.5148.72500
25 Mar 202451.1051.1049.2049.2048.42481
22 Mar 202450.8451.5650.5250.5249.72511
21 Mar 202449.6951.1849.6550.9450.13870
20 Mar 202448.9248.9248.8048.8048.02365
19 Mar 202448.7949.0148.0348.7948.01275
18 Mar 202448.9148.9948.7348.7347.95166
15 Mar 202448.4448.9548.4448.8748.091,200
14 Mar 202448.9348.9348.5948.5947.821,000
13 Mar 202448.7449.2048.7449.0048.2230
12 Mar 202448.8848.8848.3148.8848.10425
11 Mar 202448.0048.5547.6848.5547.781,180
08 Mar 202447.4148.5447.4147.8647.101,684
07 Mar 202447.1147.6247.1147.3046.551,600
06 Mar 202445.7246.9245.7246.8946.14200
05 Mar 202445.7546.4845.5845.5844.85326
04 Mar 202447.3847.3846.2046.2045.46325
01 Mar 202448.4348.4346.4247.3146.56197
29 Feb 202443.9146.9543.9146.3245.581,846
28 Feb 202442.5743.6242.5243.6242.93380
27 Feb 202442.3143.0142.3142.6041.92198
26 Feb 202442.1942.1941.9341.9341.2615
23 Feb 202442.5042.5042.0842.0841.41640
22 Feb 202441.8742.5341.8742.5341.8545
21 Feb 202441.3741.6841.3741.6540.99875
20 Feb 202441.8141.8141.1641.1640.50516
19 Feb 202441.9741.9741.5741.5740.91138
16 Feb 202441.5642.1141.5241.5240.86600
15 Feb 202443.0243.0240.9340.9340.28720
14 Feb 202442.1842.2541.8142.2241.55420
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...