Kion Group AG (KGX)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.27 | 6.57971014493 | 34.5 | 37.1 | 33 | 9047 | 34.32101875 | DE |
| 4 | 2.290001 | 6.64153441536 | 34.479999 | 37.1 | 30.43 | 8303 | 33.04904759 | DE |
| 12 | -3.099999 | -7.77526731315 | 39.869999 | 41.01 | 30.33 | 9380 | 34.75530281 | DE |
| 26 | -12.77 | -25.777149778 | 49.54 | 49.9 | 30.33 | 9912 | 39.81940558 | DE |
| 52 | 1.85 | 5.29782359679 | 34.92 | 51.66 | 27.91 | 13540 | 39.05536426 | DE |
| 156 | -46.57 | -55.8795296376 | 83.34 | 103.7 | 18.66 | 245660 | 40.07851679 | DE |
| 260 | -11.23 | -23.3958333333 | 48 | 103.7 | 18.66 | 246250 | 49.81647586 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720211220 | 39.65 | -0.09 | -0.23 | 39.869999 | 40.09 | 39.44 | 2876 |
| 1720124820 | 39.74 | 0.5 | 1.27 | 39.53 | 39.83 | 39.27 | 6155 |
| 1720038420 | 39.24 | 0.57 | 1.47 | 38.729999 | 39.64 | 38.729999 | 3314 |
| 1719952020 | 38.67 | -0.73 | -1.85 | 39.31 | 39.31 | 38.28 | 3398 |
| 1719865620 | 39.4 | 0.33 | 0.84 | 39.76 | 39.799999 | 39.06 | 2464 |
| 1719606420 | 39.07 | -0.28 | -0.71 | 39.43 | 39.77 | 38.909999 | 6330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
