Kion Group AG Historical Data - KGX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Kion Group AG (KGX)
Kion Group AG (KGX) Historical

Kion Group AG (KGX)

38.77

-1.49

(-3.70%)

Closed 01 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.0257997936017	38.76	43.07	37.7	30987	39.98606003	DE
4	3.31	9.33446136492	35.46	43.07	33.14	35530	37.57282713	DE
12	4.49	13.0980163361	34.28	43.07	30.37	24511	35.69435913	DE
26	3.42	9.67468175389	35.35	43.07	30.37	16159	35.37147069	DE
52	-4.13	-9.62703962704	42.9	51.66	30.33	14067	38.55914394	DE
156	-34.01	-46.7298708436	72.78	79.38	18.66	225744	35.05899947	DE
260	-9.15	-19.0943238731	47.92	103.7	18.66	226103	48.98268596	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	38.89	-1.51	-3.74	40	40.119999	37.7	41200
1740691620	40.4	0.49	1.23	40.729999	43.07	39.5	87615
1740605220	39.909999	0.33	0.83	39.56	40.799999	39.53	20548
1740518820	39.58	0.19	0.48	39.49	40.21	39	15825
1740432420	39.39	0.91	2.36	39.5	40.35	39.17	20139
1740173220	38.479999	-0.18	-0.47	38.76	39.95	38.11	10806
1740086820	38.659999	-0.51	-1.30	38.979999	40.04	38.5	22561
1740000420	39.17	-1.05	-2.61	39.85	40.5	38.5	27496
1739914020	40.22	0.02	0.05	40.119999	40.84	39.82	19442
1739827620	40.2	1.9	4.96	38.49	40.5	38.49	53495
1739568420	38.299999	-0.71	-1.82	39.26	39.65	38	33197
1739482020	39.01	0.28	0.72	38.71	39.4	38.57	29194
1739395620	38.729999	0.75	1.97	37.979999	38.729999	37.86	15529
1739309220	37.979999	0.23	0.61	37.5	38.08	37.35	10552
1739222820	37.75	1.57	4.34	36.28	38.35	36.04	27562
1738963620	36.18	0.37	1.03	35.979999	36.95	35.6	20975
1738877220	35.81	1.75	5.14	34.14	36.03	33.95	63010
1738790820	34.06	-1.84	-5.13	35.71	35.729999	33.14	90444
1738704420	35.9	0.9	2.57	35.01	39.25	33.5	95121
1738618020	35	-0.71	-1.99	35.69	35.69	33.76	32052
1738358820	35.71	0.01	0.03	35.46	36.29	35.39	15029
1738272420	35.7	0.77	2.20	34.94	35.88	34.869999	8959
1738186020	34.93	0.47	1.36	34.51	35.38	34.45	8788
1738099620	34.46	-0.45	-1.29	34.81	35.06	34.42	13290
1738013220	34.909999	-0.84	-2.35	35.82	35.83	34.24	15801
1737754020	35.75	0.92	2.64	34.78	36.15	34.619999	34582
1737667620	34.83	0.64	1.87	34.119999	34.88	33.53	11989
1737581220	34.19	-0.25	-0.73	34.18	34.56	33.86	13352
1737494820	34.44	0.24	0.70	34.049999	34.44	33.6	9051
1737408420	34.2	0.21	0.62	33.99	34.43	33.39	12241
1737149220	33.99	0.72	2.16	33.24	33.99	33.1	17397
1737062820	33.27	-0.77	-2.26	33.97	34.18	32.71	23813
1736976420	34.04	1.56	4.80	32.39	34.24	32.39	14394
1736890020	32.479999	-0.1	-0.31	32.689999	33.2	32.14	10423
1736803620	32.58	-0.83	-2.48	33.34	33.34	31.88	22110
1736544420	33.409999	-0.35	-1.04	33.799999	34.409999	33	17608
1736458020	33.76	-0.63	-1.83	34.38	34.49	33.5	21738
1736371620	34.39	-0.47	-1.35	34.89	35.5	34.08	47312
1736285220	34.86	3	9.42	34.1	35.29	33.509999	88443
1736198820	31.86	0.73	2.35	31.13	32.39	31	14035
1735939620	31.13	-0.55	-1.74	31.77	31.84	30.85	12449
1735853220	31.68	-0.24	-0.75	31.69	32.1	31.2	8013
1735594020	31.92	-0.17	-0.53	31.99	32.07	31.57	13046
1735334820	32.09	0.41	1.29	31.7	32.09	31.4	23329
1734989220	31.68	0.48	1.54	31.49	31.69	30.98	12332
1734730020	31.2	0.08	0.26	30.94	31.44	30.37	17111
1734643620	31.12	-0.53	-1.67	31.21	31.49	30.93	26381
1734557220	31.65	-0.75	-2.31	32.29	32.479999	31.33	39762
1734470820	32.4	-0.4	-1.22	32.84	32.939999	32.34	12894
1734384420	32.799999	-0.54	-1.62	33.06	33.38	32.17	10391
1734125220	33.34	-0.6	-1.77	33.89	34.11	33.09	10144
1734038820	33.94	-1.72	-4.82	35.229999	35.57	33.799999	17412
1733952420	35.659999	0.31	0.88	35.38	35.659999	34.95	3832
1733866020	35.35	-0.85	-2.35	35.65	36.17	35.24	5457
1733779620	36.2	0.65	1.83	35.54	36.45	35.25	9224
1733520420	35.549999	0.93	2.69	34.28	35.69	34.28	10388
1733434020	34.619999	-0.2	-0.57	34.81	34.94	34.229999	4622
1733347620	34.82	1.23	3.66	33.799999	34.869999	33.77	8593
1733261220	33.59	-0.4	-1.18	34.03	34.14	33.45	8436
1733174820	33.99	0	0.00	33.76	34.01	33.509999	10148

Global Industrial

Dragonfly Biosciences

Singapore Tech Engineering (PK)

Vontobel Financial Produ...

BNP Paribas Issuance

Crystal Bridge Enterprises

Ubsetf Cbus5gbp

Gabelli Converitble and ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions