ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

1KGX Kion Group AG

38.15
-1.09 (-2.78%)
Jun 25 2024 - Closed
Delayed by 15 minutes

1KGX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 25 2024 38.15 -1.09 -2.78% 38.24 38.24 38.15 23
Jun 24 2024 39.24 0.00 0.00% 39.24 39.24 39.24 0.00
Jun 21 2024 39.24 -1.46 -3.59% 39.44 39.44 39.21 330
Jun 20 2024 40.70 0.00 0.00% 40.70 40.70 40.70 0.00
Jun 19 2024 40.70 0.00 0.00% 40.70 40.70 40.70 0.00
Jun 18 2024 40.70 0.18 0.44% 40.70 40.70 40.70 40
Jun 17 2024 40.52 -0.33 -0.81% 40.52 40.52 40.52 13
Jun 14 2024 40.85 0.00 0.00% 40.85 40.85 40.85 0.00
Jun 13 2024 40.85 0.00 0.00% 40.85 40.85 40.85 0.00
Jun 12 2024 40.85 0.00 0.00% 40.85 40.85 40.85 0.00
Jun 11 2024 40.85 -2.31 -5.35% 40.85 40.85 40.85 121
Jun 10 2024 43.16 0.00 0.00% 43.16 43.16 43.16 0.00
Jun 07 2024 43.16 0.00 0.00% 43.16 43.16 43.16 0.00
Jun 06 2024 43.16 0.00 0.00% 43.16 43.16 43.16 0.00
Jun 05 2024 43.16 0.00 0.00% 43.16 43.16 43.16 0.00
Jun 04 2024 43.16 0.00 0.00% 43.16 43.16 43.16 0.00
Jun 03 2024 43.16 0.00 0.00% 43.16 43.16 43.16 0.00
May 31 2024 43.16 0.00 0.00% 43.16 43.16 43.16 0.00
May 30 2024 43.16 -1.22 -2.75% 43.67 43.67 43.16 77
May 29 2024 44.38 -1.57 -3.42% 44.38 44.38 44.38 1
May 28 2024 45.95 0.00 0.00% 45.95 45.95 45.95 0.00
May 27 2024 45.95 0.98 2.18% 45.95 45.95 45.95 7
May 24 2024 44.97 0.00 0.00% 44.97 44.97 44.97 0.00
May 23 2024 44.97 0.00 0.00% 44.97 44.97 44.97 0.00
May 22 2024 44.97 0.00 0.00% 44.97 44.97 44.97 0.00
May 21 2024 44.97 0.00 0.00% 44.97 44.97 44.97 0.00
May 20 2024 44.97 0.00 0.00% 44.97 44.97 44.97 0.00
May 17 2024 44.97 -1.75 -3.75% 44.97 44.97 44.97 100
May 16 2024 46.72 0.00 0.00% 46.72 46.72 46.72 0.00
May 15 2024 46.72 0.53 1.15% 45.98 46.72 45.98 142
May 14 2024 46.19 -1.46 -3.06% 46.19 46.19 46.19 65
May 13 2024 47.65 5.00 11.72% 47.65 47.65 47.65 12
May 10 2024 42.65 0.00 0.00% 42.65 42.65 42.65 0.00
May 09 2024 42.65 0.00 0.00% 42.65 42.65 42.65 0.00
May 08 2024 42.65 0.00 0.00% 42.65 42.65 42.65 0.00
May 07 2024 42.65 0.00 0.00% 42.65 42.65 42.65 0.00
May 06 2024 42.65 0.00 0.00% 42.65 42.65 42.65 0.00
May 03 2024 42.65 0.00 0.00% 42.65 42.65 42.65 0.00
May 02 2024 42.65 -2.43 -5.39% 42.65 42.65 42.65 10
Apr 30 2024 45.08 0.00 0.00% 45.08 45.08 45.08 0.00
Apr 29 2024 45.08 1.08 2.45% 45.08 45.08 45.08 60
Apr 26 2024 44.00 0.00 0.00% 44.00 44.00 44.00 0.00
Apr 25 2024 44.00 -3.57 -7.50% 44.10 44.10 44.00 50
Apr 24 2024 47.57 0.00 0.00% 47.57 47.57 47.57 0.00
Apr 23 2024 47.57 0.00 0.00% 47.57 47.57 47.57 0.00
Apr 22 2024 47.57 0.00 0.00% 47.57 47.57 47.57 0.00
Apr 19 2024 47.57 0.00 0.00% 47.57 47.57 47.57 0.00
Apr 18 2024 47.57 0.00 0.00% 47.57 47.57 47.57 0.00
Apr 17 2024 47.57 0.00 0.00% 47.57 47.57 47.57 0.00
Apr 16 2024 47.57 -0.27 -0.56% 47.57 47.57 47.57 63
Apr 15 2024 47.84 0.00 0.00% 47.84 47.84 47.84 0.00
Apr 12 2024 47.84 0.00 0.00% 47.84 47.84 47.84 0.00
Apr 11 2024 47.84 0.00 0.00% 47.84 47.84 47.84 0.00
Apr 10 2024 47.84 0.00 0.00% 47.84 47.84 47.84 0.00
Apr 09 2024 47.84 0.00 0.00% 47.84 47.84 47.84 0.00
Apr 08 2024 47.84 -1.66 -3.35% 47.84 47.84 47.84 50
Apr 05 2024 49.50 0.00 0.00% 49.50 49.50 49.50 0.00
Apr 04 2024 49.50 0.00 0.00% 49.50 49.50 49.50 0.00
Apr 03 2024 49.50 0.00 0.00% 49.50 49.50 49.50 0.00
Apr 02 2024 49.50 0.43 0.88% 49.50 49.50 49.50 100
Mar 28 2024 49.07 -0.39 -0.79% 49.07 49.07 49.07 120