Kion Group AG Historical Data - KGX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Kion Group AG (KGX)

30.99

-0.57

(-1.81%)

Closed 06 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.71	-2.23974763407	31.7	32.1	30.85	14796	31.96602167	DE
4	-3.29	-9.59743290548	34.28	36.45	30.37	14648	32.51198654	DE
12	-4.54	-12.7779341402	35.53	38.549999	30.37	11518	34.24786405	DE
26	-7.739999	-19.9845060672	38.729999	41.01	30.33	10398	34.62968339	DE
52	-8.19	-20.9035222052	39.18	51.66	30.33	12261	39.83524659	DE
156	-65.91	-68.0185758514	96.9	100.85	18.66	234652	37.15869237	DE
260	-32.01	-50.8095238095	63	103.7	18.66	232606	49.32665616	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732915620	33.99	1.14	3.47	32.78	34.11	32.78	33221
1732829220	32.85	0.3	0.92	32.909999	33.03	32.59	3960
1732742820	32.549999	-0.86	-2.57	33.49	33.54	32.4	8047
1732656420	33.409999	0.03	0.09	33.299999	33.77	32.7	8189
1732570020	33.38	0.69	2.11	32.78	33.43	32.77	5436
1732310820	32.689999	0.57	1.77	32.159999	32.84	31.93	8684
1732224420	32.119999	-1.07	-3.22	33.14	33.14	31.83	11007
1732138020	33.189999	-0.19	-0.57	33.409999	34.01	32.84	9308
1732051620	33.38	-0.89	-2.60	34.33	34.409999	32.799999	18422
1731965220	34.27	-0.73	-2.09	35	35.04	34.07	6663
1731705960	35	-0.19	-0.54	35.03	35.25	34.44	7820
1731619560	35.19	0.02	0.06	35.06	35.35	34.27	10564
1731533160	35.17	-0.29	-0.82	35.36	35.65	34.75	6462
1731446820	35.46	-1.5	-4.06	36.53	36.53	35.21	8507
1731360420	36.96	0.9	2.50	36.64	37.31	36.34	14883
1731101220	36.06	-1.35	-3.61	37.5	37.59	36.01	15323
1731014760	37.409999	1.39	3.86	36.02	37.409999	35.5	12044
1730928360	36.02	0.4	1.12	35.36	37.25	35.36	13019
1730841960	35.619999	0.21	0.59	35.7	35.76	34.619999	14309
1730755560	35.409999	-1.08	-2.96	36.17	36.59	35.19	10246
1730496360	36.49	0.78	2.18	35.51	36.549999	35.51	4235
1730409960	35.71	-1.67	-4.47	37.27	37.45	35.61	11047
1730323560	37.38	1.99	5.62	36.11	38.549999	35.9	43230
1730237160	35.39	-0.76	-2.10	36.29	36.49	35.119999	8438
1730150760	36.15	-0.51	-1.39	36.97	37.01	35.89	10224
1729888020	36.659999	1.25	3.53	35.5	36.799999	35.15	4682
1729801560	35.409999	0.47	1.35	35	36.17	35	12567
1729715160	34.94	-0.46	-1.30	35.5	35.67	34.4	5701
1729628760	35.4	0.04	0.11	35.159999	35.4	34.52	17888
1729542360	35.36	-0.81	-2.24	35.99	36.29	35.21	5289
1729283160	36.17	0.99	2.81	35.46	36.6	35.17	7496
1729196760	35.18	-0.17	-0.48	35.35	36	35.18	4037
1729110360	35.35	0.02	0.06	35.369999	35.729999	35.13	5617
1729023960	35.33	-0.66	-1.83	36.04	36.07	35.33	7245
1728937620	35.99	0.35	0.98	35.96	36.08	35.479999	5591
1728678360	35.64	0.05	0.14	35.53	36.01	35.53	2560
1728591960	35.59	-0.56	-1.55	36.06	36.29	35.119999	4467
1728505560	36.15	1.05	2.99	35.26	36.4	35.1	9345
1728419160	35.1	-1.44	-3.94	36.31	36.61	34.85	13652
1728332760	36.54	0.35	0.97	36.43	37.15	36.19	10673

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