Kion Group AG (KGX.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 41.56 | 41.58 | 40.44 | 40.75 | -1.67% | 340,833 |
| 2026-08-06 | 40.86 | 42.00 | 40.72 | 41.44 | +2.19% | 252,466 |
| 2026-08-05 | 41.64 | 41.77 | 40.01 | 40.55 | -0.22% | 390,572 |
| 2026-08-04 | 40.19 | 41.16 | 40.19 | 40.64 | +1.85% | 269,635 |
| 2026-08-03 | 39.38 | 40.93 | 39.05 | 39.90 | +2.49% | 589,370 |
| 2026-07-31 | 41.15 | 41.15 | 37.90 | 38.93 | -2.82% | 610,723 |
| 2026-07-30 | 40.76 | 42.04 | 38.86 | 40.06 | -4.89% | 633,515 |
| 2026-07-29 | 42.23 | 42.82 | 41.83 | 42.12 | -0.68% | 362,389 |
| 2026-07-28 | 42.11 | 42.73 | 41.60 | 42.41 | +1.51% | 324,978 |
| 2026-07-27 | 41.73 | 42.20 | 41.47 | 41.78 | +3.03% | 302,553 |
| 2026-07-24 | 39.92 | 41.01 | 39.61 | 40.55 | +1.60% | 171,931 |
| 2026-07-23 | 40.91 | 41.12 | 39.69 | 39.91 | -3.23% | 257,203 |
| 2026-07-22 | 40.80 | 41.55 | 40.49 | 41.24 | +0.86% | 250,040 |
| 2026-07-21 | 40.46 | 40.96 | 39.77 | 40.89 | +2.58% | 288,704 |
| 2026-07-20 | 40.64 | 41.06 | 39.53 | 39.86 | -2.50% | 165,728 |
| 2026-07-17 | 41.03 | 41.37 | 40.31 | 40.88 | -1.90% | 265,369 |
| 2026-07-16 | 41.03 | 41.67 | 40.74 | 41.67 | +1.83% | 269,780 |
| 2026-07-15 | 39.88 | 42.22 | 39.56 | 40.92 | +2.07% | 258,616 |
| 2026-07-14 | 39.80 | 40.41 | 39.42 | 40.09 | -0.62% | 209,123 |
| 2026-07-13 | 40.20 | 41.04 | 39.88 | 40.34 | -1.51% | 251,609 |
| 2026-07-10 | 41.16 | 41.31 | 40.44 | 40.96 | +0.49% | 189,651 |
| 2026-07-09 | 42.60 | 42.60 | 40.76 | 40.76 | -0.78% | 274,907 |
| 2026-07-08 | 42.12 | 42.58 | 40.76 | 41.08 | -5.13% | 346,199 |
| 2026-07-07 | 46.34 | 46.43 | 43.13 | 43.30 | -1.23% | 431,854 |
| 2026-07-06 | 43.52 | 44.29 | 43.38 | 43.84 | +0.99% | 320,258 |
| 2026-07-03 | 41.94 | 43.66 | 41.88 | 43.41 | +4.65% | 641,132 |
| 2026-07-02 | 39.96 | 41.56 | 38.68 | 41.48 | +4.27% | 560,087 |
| 2026-07-01 | 38.98 | 40.59 | 38.85 | 39.78 | +2.61% | 518,121 |
| 2026-06-30 | 38.85 | 38.86 | 37.96 | 38.77 | +2.46% | 286,098 |
| 2026-06-29 | 38.30 | 38.41 | 37.78 | 37.84 | -0.68% | 279,250 |
| 2026-06-26 | 39.28 | 39.62 | 37.88 | 38.10 | -3.59% | 387,508 |
| 2026-06-25 | 40.05 | 40.12 | 39.20 | 39.52 | +0.25% | 270,062 |
| 2026-06-24 | 40.82 | 40.93 | 38.56 | 39.42 | -3.67% | 364,750 |
| 2026-06-23 | 41.80 | 41.81 | 40.54 | 40.92 | -2.83% | 362,515 |
| 2026-06-22 | 41.84 | 42.51 | 41.61 | 42.11 | +0.62% | 381,989 |
| 2026-06-19 | 41.96 | 42.47 | 41.71 | 41.85 | -1.30% | 460,632 |
| 2026-06-18 | 41.27 | 42.40 | 41.10 | 42.40 | +1.61% | 788,093 |
| 2026-06-17 | 41.29 | 41.73 | 41.00 | 41.73 | +0.85% | 509,403 |
| 2026-06-16 | 40.36 | 41.38 | 40.09 | 41.38 | +3.55% | 487,456 |
| 2026-06-15 | 39.22 | 41.50 | 38.87 | 39.96 | +7.19% | 542,524 |
| 2026-06-12 | 37.27 | 38.23 | 36.79 | 37.28 | +3.33% | 409,763 |
| 2026-06-11 | 37.48 | 37.52 | 35.80 | 36.08 | -4.47% | 351,112 |
| 2026-06-10 | 38.50 | 38.50 | 37.11 | 37.77 | -2.00% | 309,334 |
| 2026-06-09 | 38.81 | 39.53 | 38.35 | 38.54 | -1.13% | 246,581 |
| 2026-06-08 | 39.07 | 39.80 | 38.46 | 38.98 | -3.51% | 368,275 |
| 2026-06-05 | 40.50 | 41.56 | 40.34 | 40.40 | -1.22% | 263,565 |
| 2026-06-04 | 41.08 | 41.57 | 40.71 | 40.90 | +0.00% | 229,418 |
| 2026-06-03 | 42.18 | 42.18 | 40.59 | 40.90 | -4.01% | 283,160 |
| 2026-06-02 | 41.93 | 42.63 | 41.40 | 42.61 | +2.43% | 335,343 |
| 2026-06-01 | 43.73 | 43.73 | 41.24 | 41.60 | -5.13% | 244,865 |
| 2026-05-29 | 43.68 | 44.05 | 43.30 | 43.85 | +0.00% | 395,345 |
| 2026-05-28 | 43.83 | 44.52 | 43.20 | 43.85 | -1.35% | 341,580 |
| 2026-05-27 | 44.57 | 45.28 | 44.34 | 44.45 | -0.34% | 366,321 |
| 2026-05-26 | 45.90 | 46.02 | 44.60 | 44.60 | -3.04% | 370,467 |
| 2026-05-25 | 45.19 | 46.26 | 45.00 | 46.00 | +4.10% | 216,513 |
| 2026-05-22 | 44.21 | 44.74 | 43.58 | 44.19 | +1.98% | 248,188 |
| 2026-05-21 | 44.29 | 44.77 | 43.33 | 43.33 | -2.39% | 314,495 |
| 2026-05-20 | 43.47 | 44.65 | 43.22 | 44.39 | +0.66% | 268,202 |
| 2026-05-19 | 44.64 | 45.33 | 44.04 | 44.10 | +0.25% | 241,735 |
| 2026-05-18 | 44.00 | 44.52 | 43.21 | 43.99 | -1.19% | 336,854 |
| 2026-05-15 | 45.00 | 45.36 | 44.28 | 44.52 | -3.03% | 248,336 |
| 2026-05-14 | 45.59 | 46.01 | 45.40 | 45.91 | +1.50% | 181,573 |
| 2026-05-13 | 46.50 | 46.76 | 44.88 | 45.23 | -1.29% | 382,171 |
| 2026-05-12 | 46.47 | 46.70 | 45.71 | 45.82 | -3.09% | 312,463 |
| 2026-05-11 | 46.96 | 47.52 | 46.43 | 47.28 | +0.08% | 366,015 |
| 2026-05-08 | 47.50 | 48.12 | 47.17 | 47.24 | -1.56% | 395,810 |
| 2026-05-07 | 48.90 | 50.30 | 47.99 | 47.99 | -0.02% | 553,147 |
| 2026-05-06 | 46.63 | 48.90 | 46.55 | 48.00 | +4.53% | 717,821 |
| 2026-05-05 | 44.10 | 45.93 | 44.10 | 45.92 | +3.96% | 504,183 |
| 2026-05-04 | 45.39 | 45.66 | 43.74 | 44.17 | -0.29% | 511,270 |
| 2026-04-30 | 45.17 | 46.12 | 42.92 | 44.30 | +2.98% | 990,066 |
| 2026-04-29 | 43.14 | 43.85 | 43.02 | 43.02 | -0.65% | 333,707 |
| 2026-04-28 | 43.20 | 43.59 | 42.73 | 43.30 | +0.12% | 592,833 |
| 2026-04-27 | 43.77 | 44.30 | 43.11 | 43.25 | -0.30% | 419,398 |
| 2026-04-24 | 45.97 | 46.02 | 43.12 | 43.38 | -6.35% | 1,114,258 |
| 2026-04-23 | 44.38 | 46.32 | 44.20 | 46.32 | +2.52% | 302,906 |
| 2026-04-22 | 46.20 | 46.46 | 44.50 | 45.18 | -1.48% | 436,862 |
| 2026-04-21 | 47.83 | 47.85 | 45.86 | 45.86 | -2.82% | 428,810 |
| 2026-04-20 | 47.33 | 47.78 | 46.97 | 47.19 | -3.00% | 253,889 |
| 2026-04-17 | 47.27 | 49.97 | 46.81 | 48.65 | +2.85% | 408,188 |
| 2026-04-16 | 46.78 | 47.85 | 46.51 | 47.30 | +1.85% | 365,342 |
| 2026-04-15 | 45.70 | 46.52 | 45.35 | 46.44 | +2.07% | 375,610 |
| 2026-04-14 | 45.20 | 45.63 | 45.08 | 45.50 | +2.06% | 388,777 |
| 2026-04-13 | 44.10 | 44.63 | 43.87 | 44.58 | -1.02% | 280,775 |
| 2026-04-10 | 43.74 | 45.54 | 43.48 | 45.04 | +3.14% | 394,917 |
| 2026-04-09 | 44.16 | 44.32 | 43.45 | 43.67 | -2.44% | 321,724 |
| 2026-04-08 | 45.00 | 45.68 | 43.92 | 44.76 | +8.51% | 782,414 |
| 2026-04-07 | 41.80 | 42.38 | 40.88 | 41.25 | -1.17% | 1,072,057 |
| 2026-04-02 | 44.66 | 44.68 | 41.30 | 41.74 | -9.02% | 820,744 |
| 2026-04-01 | 47.20 | 47.20 | 45.68 | 45.88 | +3.19% | 551,931 |
| 2026-03-31 | 44.12 | 45.16 | 44.10 | 44.46 | +0.91% | 397,061 |
| 2026-03-30 | 44.24 | 44.60 | 43.78 | 44.06 | -1.39% | 514,862 |
| 2026-03-27 | 44.90 | 45.08 | 43.56 | 44.68 | -0.67% | 341,580 |
| 2026-03-26 | 45.06 | 45.24 | 44.22 | 44.98 | -1.19% | 425,224 |
| 2026-03-25 | 45.38 | 45.88 | 44.98 | 45.52 | +2.71% | 343,717 |
| 2026-03-24 | 45.66 | 45.66 | 44.02 | 44.32 | -2.59% | 473,968 |
| 2026-03-23 | 41.90 | 46.18 | 41.72 | 45.50 | +4.65% | 445,265 |
| 2026-03-20 | 45.52 | 45.96 | 43.12 | 43.48 | -2.47% | 744,476 |
| 2026-03-19 | 46.00 | 46.02 | 44.04 | 44.58 | -5.03% | 432,223 |
| 2026-03-18 | 47.22 | 48.12 | 46.50 | 46.94 | +0.90% | 356,018 |
| 2026-03-17 | 45.62 | 46.96 | 45.30 | 46.52 | +1.35% | 292,401 |
| 2026-03-16 | 46.00 | 46.32 | 44.58 | 45.90 | +0.13% | 369,575 |
| 2026-03-13 | 47.22 | 47.26 | 45.38 | 45.84 | -4.54% | 487,211 |
| 2026-03-12 | 48.92 | 49.22 | 47.32 | 48.02 | -2.56% | 460,076 |
| 2026-03-11 | 50.05 | 50.10 | 48.72 | 49.28 | -2.90% | 404,309 |
| 2026-03-10 | 50.35 | 51.80 | 50.20 | 50.75 | +4.21% | 647,213 |
| 2026-03-09 | 49.00 | 49.24 | 47.84 | 48.70 | -3.37% | 465,414 |
| 2026-03-06 | 52.45 | 52.90 | 50.40 | 50.40 | -3.54% | 480,403 |
| 2026-03-05 | 54.05 | 54.35 | 52.00 | 52.25 | -3.95% | 354,759 |
| 2026-03-04 | 53.05 | 54.90 | 52.40 | 54.40 | +4.41% | 397,019 |
| 2026-03-03 | 55.00 | 55.25 | 51.40 | 52.10 | -8.68% | 547,349 |
| 2026-03-02 | 57.20 | 57.75 | 55.65 | 57.05 | -1.64% | 391,048 |
| 2026-02-27 | 56.95 | 58.65 | 56.75 | 58.00 | +2.75% | 555,788 |
| 2026-02-26 | 60.90 | 61.40 | 55.75 | 56.45 | -10.68% | 1,133,178 |
| 2026-02-25 | 63.70 | 63.70 | 62.25 | 63.20 | -0.86% | 368,097 |
| 2026-02-24 | 65.15 | 65.15 | 63.70 | 63.75 | -1.47% | 359,007 |
| 2026-02-23 | 65.40 | 65.75 | 64.25 | 64.70 | -1.30% | 248,477 |
| 2026-02-20 | 64.80 | 66.60 | 64.70 | 65.55 | +0.85% | 215,659 |
| 2026-02-19 | 65.10 | 65.75 | 64.40 | 65.00 | -0.54% | 180,574 |
| 2026-02-18 | 64.75 | 66.30 | 64.50 | 65.35 | +1.16% | 208,832 |
| 2026-02-17 | 65.25 | 65.45 | 63.70 | 64.60 | -1.22% | 194,347 |
| 2026-02-16 | 64.75 | 65.50 | 64.40 | 65.40 | +1.63% | 266,351 |
| 2026-02-13 | 65.00 | 65.00 | 61.80 | 64.35 | -0.54% | 334,372 |
| 2026-02-12 | 64.15 | 68.05 | 64.15 | 64.70 | +1.81% | 351,694 |
| 2026-02-11 | 64.05 | 64.70 | 62.60 | 63.55 | -1.24% | 300,172 |
| 2026-02-10 | 62.75 | 64.35 | 62.60 | 64.35 | +2.96% | 262,012 |
| 2026-02-09 | 61.55 | 62.80 | 60.90 | 62.50 | +2.38% | 211,619 |
| 2026-02-06 | 61.40 | 61.80 | 60.65 | 61.05 | -0.65% | 186,169 |
| 2026-02-05 | 59.65 | 61.45 | 59.30 | 61.45 | +3.10% | 279,867 |
| 2026-02-04 | 59.65 | 60.25 | 59.25 | 59.60 | +0.08% | 266,484 |
| 2026-02-03 | 60.40 | 60.50 | 59.00 | 59.55 | -0.33% | 290,099 |
| 2026-02-02 | 58.85 | 60.35 | 58.20 | 59.75 | +0.08% | 365,281 |
| 2026-01-30 | 59.00 | 60.45 | 58.60 | 59.70 | -0.50% | 355,151 |
| 2026-01-29 | 63.45 | 63.95 | 59.75 | 60.00 | -5.21% | 455,336 |
| 2026-01-28 | 62.30 | 63.40 | 62.20 | 63.30 | +1.28% | 230,855 |
| 2026-01-27 | 62.70 | 63.05 | 62.20 | 62.50 | -0.56% | 245,715 |
| 2026-01-26 | 63.30 | 63.90 | 62.00 | 62.85 | -3.90% | 334,156 |
| 2026-01-23 | 65.40 | 65.70 | 64.65 | 65.40 | -0.38% | 210,900 |
| 2026-01-22 | 64.45 | 65.65 | 64.40 | 65.65 | +3.39% | 249,871 |
| 2026-01-21 | 62.85 | 63.90 | 62.05 | 63.50 | +0.87% | 264,218 |
| 2026-01-20 | 62.45 | 63.20 | 61.55 | 62.95 | -0.32% | 250,102 |
| 2026-01-19 | 62.90 | 63.15 | 61.25 | 63.15 | -1.17% | 339,447 |
| 2026-01-16 | 64.95 | 65.25 | 63.75 | 63.90 | -1.46% | 277,788 |
| 2026-01-15 | 64.00 | 64.85 | 63.70 | 64.85 | +1.33% | 315,400 |
| 2026-01-14 | 64.75 | 65.00 | 63.55 | 64.00 | -0.93% | 335,362 |
| 2026-01-13 | 65.60 | 65.60 | 63.45 | 64.60 | -1.52% | 361,861 |
| 2026-01-12 | 67.60 | 67.80 | 64.90 | 65.60 | -3.10% | 525,895 |
| 2026-01-09 | 69.00 | 69.40 | 67.30 | 67.70 | -1.88% | 292,046 |
| 2026-01-08 | 69.75 | 70.00 | 68.70 | 69.00 | -1.50% | 250,306 |
| 2026-01-07 | 69.80 | 70.35 | 69.45 | 70.05 | +0.86% | 177,652 |
| 2026-01-06 | 70.40 | 70.45 | 68.75 | 69.45 | -1.14% | 161,563 |
| 2026-01-05 | 70.05 | 70.25 | 68.40 | 70.25 | +0.64% | 405,245 |
| 2026-01-02 | 68.70 | 70.05 | 67.25 | 69.80 | +2.27% | 171,396 |
| 2025-12-30 | 67.80 | 68.25 | 67.35 | 68.25 | +0.52% | 111,097 |
| 2025-12-29 | 66.95 | 67.90 | 66.80 | 67.90 | +1.57% | 120,324 |
| 2025-12-23 | 67.15 | 67.25 | 66.40 | 66.85 | -0.52% | 78,387 |
| 2025-12-22 | 67.00 | 67.45 | 66.40 | 67.20 | +0.83% | 107,737 |
| 2025-12-19 | 66.60 | 66.80 | 65.90 | 66.65 | +0.23% | 445,663 |
| 2025-12-18 | 63.70 | 66.50 | 63.70 | 66.50 | +3.99% | 308,060 |
| 2025-12-17 | 65.20 | 66.50 | 63.75 | 63.95 | +0.39% | 281,048 |
| 2025-12-16 | 63.50 | 64.50 | 63.45 | 63.70 | -1.55% | 343,381 |
| 2025-12-15 | 65.15 | 65.35 | 64.15 | 64.70 | -0.15% | 372,286 |
| 2025-12-12 | 67.00 | 67.10 | 64.80 | 64.80 | -2.63% | 208,604 |
| 2025-12-11 | 66.80 | 67.35 | 66.25 | 66.55 | +0.53% | 120,756 |
| 2025-12-10 | 65.90 | 66.30 | 64.60 | 66.20 | +0.76% | 119,715 |
| 2025-12-09 | 65.75 | 66.50 | 65.60 | 65.70 | +0.00% | 124,353 |
| 2025-12-08 | 66.25 | 66.90 | 65.30 | 65.70 | +0.92% | 111,279 |
| 2025-12-05 | 65.50 | 66.10 | 64.35 | 65.10 | -1.44% | 262,121 |
| 2025-12-04 | 66.15 | 67.00 | 65.70 | 66.05 | +1.23% | 160,272 |
| 2025-12-03 | 64.75 | 65.50 | 64.00 | 65.25 | +1.24% | 114,911 |
| 2025-12-02 | 63.75 | 64.45 | 63.30 | 64.45 | +0.39% | 141,856 |
| 2025-12-01 | 64.45 | 64.45 | 62.60 | 64.20 | -0.54% | 158,836 |
| 2025-11-28 | 63.50 | 64.65 | 63.30 | 64.55 | +1.89% | 197,486 |
| 2025-11-27 | 62.70 | 63.65 | 62.65 | 63.35 | +1.36% | 91,909 |
| 2025-11-26 | 61.95 | 62.50 | 61.15 | 62.50 | +1.54% | 148,382 |
| 2025-11-25 | 60.60 | 61.75 | 59.95 | 61.55 | +1.57% | 171,707 |
| 2025-11-24 | 59.75 | 61.05 | 59.40 | 60.60 | +2.19% | 269,542 |
| 2025-11-21 | 57.45 | 60.30 | 57.15 | 59.30 | -0.17% | 373,033 |
| 2025-11-20 | 61.95 | 61.95 | 59.35 | 59.40 | -1.57% | 193,050 |
| 2025-11-19 | 60.20 | 61.95 | 59.95 | 60.35 | +0.00% | 169,562 |
| 2025-11-18 | 60.80 | 61.55 | 60.00 | 60.35 | -3.67% | 280,577 |
| 2025-11-17 | 62.35 | 63.60 | 62.25 | 62.65 | +0.40% | 89,578 |
| 2025-11-14 | 62.25 | 63.10 | 60.90 | 62.40 | -0.48% | 320,832 |
| 2025-11-13 | 63.75 | 64.70 | 62.70 | 62.70 | -1.26% | 120,870 |
| 2025-11-12 | 62.35 | 63.50 | 61.70 | 63.50 | +2.83% | 139,865 |
| 2025-11-11 | 61.30 | 62.05 | 60.50 | 61.75 | +0.57% | 120,679 |
| 2025-11-10 | 62.50 | 63.15 | 61.40 | 61.40 | +0.41% | 156,673 |
| 2025-11-07 | 60.90 | 62.10 | 60.60 | 61.15 | +0.66% | 238,753 |
| 2025-11-06 | 60.80 | 61.80 | 60.15 | 60.75 | -1.46% | 279,418 |
| 2025-11-05 | 61.10 | 62.35 | 60.80 | 61.65 | -0.48% | 262,301 |
| 2025-11-04 | 62.75 | 63.00 | 61.90 | 61.95 | -3.20% | 316,959 |
| 2025-11-03 | 62.50 | 64.80 | 61.90 | 64.00 | +4.07% | 382,388 |
| 2025-10-31 | 58.15 | 61.70 | 58.15 | 61.50 | +6.86% | 400,541 |
| 2025-10-30 | 55.40 | 58.55 | 54.95 | 57.55 | +0.35% | 474,328 |
| 2025-10-29 | 56.95 | 57.35 | 55.90 | 57.35 | +0.44% | 290,004 |
| 2025-10-28 | 56.50 | 57.20 | 55.80 | 57.10 | +0.18% | 195,429 |
| 2025-10-27 | 57.70 | 58.00 | 56.55 | 57.00 | -0.26% | 207,841 |
| 2025-10-24 | 56.70 | 57.30 | 56.25 | 57.15 | +1.96% | 159,487 |
| 2025-10-23 | 54.70 | 57.80 | 54.55 | 56.05 | +2.28% | 398,449 |
| 2025-10-22 | 54.90 | 55.55 | 54.60 | 54.80 | -0.63% | 162,136 |
| 2025-10-21 | 55.80 | 56.00 | 54.80 | 55.15 | -1.25% | 123,123 |
| 2025-10-20 | 55.70 | 56.70 | 55.50 | 55.85 | +1.55% | 159,570 |
| 2025-10-17 | 54.20 | 55.45 | 53.70 | 55.00 | -1.43% | 214,609 |
| 2025-10-16 | 53.25 | 55.90 | 53.00 | 55.80 | +3.81% | 217,359 |
| 2025-10-15 | 54.70 | 55.30 | 53.75 | 53.75 | -0.65% | 198,464 |
| 2025-10-14 | 55.15 | 55.40 | 53.85 | 54.10 | -4.42% | 302,427 |
| 2025-10-13 | 55.45 | 56.85 | 55.35 | 56.60 | +3.19% | 196,706 |
| 2025-10-10 | 57.60 | 57.65 | 54.85 | 54.85 | -4.69% | 208,793 |
| 2025-10-09 | 56.90 | 58.50 | 56.60 | 57.55 | +1.68% | 179,589 |
| 2025-10-08 | 56.15 | 57.00 | 55.90 | 56.60 | +0.18% | 185,837 |
| 2025-10-07 | 57.20 | 57.55 | 56.20 | 56.50 | -1.57% | 189,920 |
| 2025-10-06 | 58.10 | 58.55 | 57.40 | 57.40 | -1.29% | 159,494 |
| 2025-10-03 | 59.75 | 60.20 | 58.15 | 58.15 | -1.52% | 180,118 |
| 2025-10-02 | 59.20 | 60.40 | 57.05 | 59.05 | +0.34% | 411,582 |
| 2025-10-01 | 57.50 | 58.85 | 56.80 | 58.85 | +2.44% | 159,299 |
| 2025-09-30 | 56.50 | 57.50 | 56.30 | 57.45 | +0.88% | 156,256 |
| 2025-09-29 | 56.85 | 57.00 | 55.55 | 56.95 | +0.80% | 182,802 |
| 2025-09-26 | 55.05 | 56.65 | 55.00 | 56.50 | +2.63% | 196,012 |
| 2025-09-25 | 57.80 | 58.10 | 54.70 | 55.05 | -5.09% | 376,513 |
| 2025-09-24 | 59.30 | 59.30 | 57.80 | 58.00 | -2.60% | 275,226 |
| 2025-09-23 | 59.00 | 60.05 | 58.75 | 59.55 | +1.71% | 147,485 |
| 2025-09-22 | 58.10 | 58.60 | 57.80 | 58.55 | +0.52% | 101,854 |
| 2025-09-19 | 57.60 | 58.25 | 57.25 | 58.25 | +1.30% | 463,397 |
| 2025-09-18 | 57.00 | 57.55 | 56.10 | 57.50 | +2.13% | 172,397 |
| 2025-09-17 | 56.50 | 57.05 | 56.15 | 56.30 | +0.00% | 159,964 |
| 2025-09-16 | 57.30 | 57.75 | 56.10 | 56.30 | -2.00% | 138,946 |
| 2025-09-15 | 57.40 | 58.30 | 57.20 | 57.45 | +0.26% | 81,002 |
| 2025-09-12 | 57.15 | 57.55 | 56.40 | 57.30 | +0.09% | 143,828 |
| 2025-09-11 | 57.05 | 57.60 | 56.45 | 57.25 | +0.44% | 127,284 |
| 2025-09-10 | 57.90 | 58.10 | 56.50 | 57.00 | -1.21% | 217,606 |
| 2025-09-09 | 58.95 | 59.05 | 57.25 | 57.70 | -2.04% | 164,811 |
| 2025-09-08 | 58.05 | 58.95 | 58.05 | 58.90 | +2.26% | 198,561 |
| 2025-09-05 | 56.05 | 58.20 | 56.05 | 57.60 | +3.60% | 356,101 |
| 2025-09-04 | 55.70 | 56.50 | 55.40 | 55.60 | +0.36% | 194,812 |
| 2025-09-03 | 54.80 | 55.90 | 54.20 | 55.40 | +2.69% | 285,973 |
| 2025-09-02 | 56.65 | 56.85 | 53.60 | 53.95 | -5.02% | 354,645 |
| 2025-09-01 | 56.15 | 57.15 | 55.75 | 56.80 | +2.16% | 161,991 |
| 2025-08-29 | 56.00 | 56.55 | 55.45 | 55.60 | -1.42% | 221,221 |
| 2025-08-28 | 56.55 | 57.60 | 56.15 | 56.40 | +0.36% | 211,045 |
| 2025-08-27 | 57.35 | 57.40 | 55.85 | 56.20 | -2.01% | 206,115 |
| 2025-08-26 | 57.50 | 57.60 | 56.30 | 57.35 | -1.21% | 361,688 |
| 2025-08-25 | 59.00 | 59.15 | 57.85 | 58.05 | -2.27% | 148,948 |
| 2025-08-22 | 57.75 | 59.50 | 57.55 | 59.40 | +2.24% | 173,145 |
| 2025-08-21 | 59.25 | 59.55 | 57.80 | 58.10 | -1.69% | 260,725 |
| 2025-08-20 | 59.10 | 60.00 | 58.90 | 59.10 | -0.84% | 262,299 |
| 2025-08-19 | 58.50 | 59.70 | 58.50 | 59.60 | +1.79% | 201,021 |
| 2025-08-18 | 59.20 | 59.20 | 58.25 | 58.55 | -1.10% | 131,783 |
| 2025-08-15 | 59.45 | 59.65 | 58.90 | 59.20 | +0.34% | 155,904 |
| 2025-08-14 | 57.85 | 59.20 | 57.85 | 59.00 | +1.81% | 185,270 |
| 2025-08-13 | 58.45 | 58.45 | 57.55 | 57.95 | -0.26% | 144,802 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+9.58%). Worst month: Mar (-7.33%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kion Group AG's (KGX.DE) latest close?
40.75 on 2026-08-07, from the Closelook data lake's daily price record.
What is KGX.DE's 52-week high and low?
70.45 high and 35.80 low over the trailing 52 weeks, as of 2026-08-07.
What is Kion Group AG's strongest and weakest month historically?
Historically, KGX.DE's strongest calendar month has been Jan (average +9.58%) and its weakest Mar (average -7.33%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.