Kion Group AG Historical Data - KGX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Kion Group AG (KGX)

36.36

2.02

(5.88%)

Closed 06 October 7:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.1	3.11968235961	35.26	37.1	33.76	12272	35.53091659	DE
4	2.69	7.98930798931	33.67	37.1	30.43	10364	33.64949783	DE
12	-3.49	-8.75784190715	39.85	41.01	30.33	9682	34.52525203	DE
26	-12.45	-25.5070682237	48.81	49.9	30.33	9931	39.27321322	DE
52	2.07	6.03674540682	34.29	51.66	27.91	13595	39.03679751	DE
156	-42.3	-53.7757437071	78.66	103.7	18.66	244664	39.89770097	DE
260	-9.52	-20.7497820401	45.88	103.7	18.66	245103	49.82431344	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1728073560	36.19	1.9	5.54	34.22	36.84	34.22	15276
1727987220	34.29	-0.79	-2.25	34.84	34.9	34.26	3873
1727900820	35.08	0	0.00	34.69	35.119999	33.76	18917
1727814420	35.08	-0.32	-0.90	35.25	35.53	34.6	13715
1727728020	35.4	-1.53	-4.14	36.9	36.94	35.1	9968
1727468760	36.93	1.64	4.65	35.26	37.1	35	14885
1727382360	35.29	1.06	3.10	34.29	35.7	34.29	17197
1727295960	34.229999	0.43	1.27	33.6	34.24	33.58	6581
1727209560	33.799999	0.45	1.35	33.49	34.92	33	8313
1727123160	33.35	-0.16	-0.48	33.59	33.869999	33.2	6698
1726864020	33.509999	-1.24	-3.57	34.5	34.57	33.46	6448
1726777560	34.75	1.88	5.72	33.17	35	32.95	14300
1726691220	32.869999	0.07	0.21	32.869999	33.24	32.61	5114
1726604760	32.799999	0.7	2.18	32.24	33.009999	32.159999	9671
1726518420	32.1	-0.18	-0.56	32.439999	32.47	31.89	4978
1726259160	32.28	0.74	2.35	31.64	32.39	31.5	9150
1726172760	31.54	0.07	0.22	31.49	32.2	31.15	13766
1726086360	31.47	0.84	2.74	31.83	32.08	30.91	13775
1725999960	30.63	-0.65	-2.08	31.3	31.31	30.43	9614
1725913620	31.28	-1.1	-3.40	31.47	31.78	31.01	13842
1725654360	32.38	-1.33	-3.95	33.67	33.88	32.06	6474
1725567960	33.71	-0.43	-1.26	34.13	34.13	33.6	3684
1725481560	34.14	-0.05	-0.15	34.25	34.29	33.67	4006
1725395160	34.19	-1.07	-3.03	35.01	35.549999	34.17	4963
1725308760	35.26	0.37	1.06	34.94	35.26	34.47	4290
1725049560	34.89	0.2	0.58	34.479999	35.15	34.479999	3188
1724963160	34.69	-0.2	-0.57	34.6	35.04	34.479999	4201
1724876760	34.89	-0.14	-0.40	35.35	35.39	34.44	5349
1724790420	35.03	-0.45	-1.27	35.21	35.45	35.03	3582
1724704020	35.479999	0.07	0.20	35.61	35.729999	35.13	5133
1724444820	35.409999	0.39	1.11	35.09	35.68	34.93	9262
1724358420	35.02	0.09	0.26	34.88	35.299999	34.76	2882
1724271960	34.93	0.16	0.46	34.479999	35.35	34.46	4920
1724185560	34.77	-0.28	-0.80	34.799999	35.34	34.47	2999
1724099220	35.049999	0.26	0.75	34.43	35.06	34.43	2151
1723840020	34.79	-0.55	-1.56	35.43	35.43	34.49	4547
1723753620	35.34	0.81	2.35	34.63	35.38	34.43	11658
1723667160	34.53	0.1	0.29	34.5	34.77	34.2	4242
1723580760	34.43	0.72	2.14	33.97	34.5	33.5	8233
1723494360	33.71	0.46	1.38	33.07	34.08	33.07	9371
1723235220	33.25	0.26	0.79	32.65	33.93	32.65	6765
1723148820	32.99	0.18	0.55	33.04	33.29	32.5	9856
1723062360	32.81	0.06	0.18	32.82	33.67	32.5	21565
1722975960	32.75	0.36	1.11	32.9	33.04	32.09	17578
1722889620	32.39	-0.21	-0.64	32	32.4	30.33	39118
1722630360	32.6	-1.67	-4.87	34.22	34.22	32.07	30786
1722544020	34.27	-2.49	-6.77	36.77	36.88	34.17	40650
1722457560	36.76	-2.61	-6.63	39.19	39.27	36.56	46794
1722371220	39.369999	1.27	3.33	38.2	39.369999	38.02	4608
1722284760	38.1	-0.49	-1.27	38.51	38.51	37.659999	3088
1722025620	38.59	0.14	0.36	38.229999	38.59	38.09	3322
1721939160	38.45	-0.67	-1.71	39.14	39.14	37.979999	5764
1721852820	39.119999	-0.9	-2.25	39.78	40.45	38.97	5049
1721766420	40.02	0.42	1.06	39.63	40.299999	39.6	5306
1721679960	39.6	0.51	1.30	38.9	40.25	38.9	4348
1721420760	39.09	-0.03	-0.08	38.6	39.24	38.49	8823
1721334360	39.119999	0.37	0.95	38.82	39.54	38.659999	1800
1721248020	38.75	-0.86	-2.17	39.52	39.69	38.63	4485
1721161560	39.61	-0.05	-0.13	39.85	39.85	39.13	2068
1721075160	39.659999	-0.85	-2.10	40.799999	40.9	39.659999	2640
1720815960	40.51	0.86	2.17	39.85	41.01	39.619999	10590
1720729560	39.65	0.94	2.43	38.53	40.06	38.049999	6802
1720643220	38.71	0.15	0.39	38.5	39.299999	37.11	14959
1720556760	38.56	-1.01	-2.55	39.27	39.49	37.909999	14680
1720470360	39.57	-0.08	-0.20	39.89	39.89	39.29	3916

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