Kion Group AG Historical Data - KGXD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Kion Group AG (KGXD)

35.38

0.47

( 1.35% )

Updated: 10:06:05

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738602900	34.9	-1.19	-3.30	33.585	35.19	33.27	35501
1738343700	36.09	0.46	1.29	35.58	36.3	35.39	18109
1738257300	35.63	0.87	2.50	34.95	35.69	34.9	28598
1738170900	34.76	0.17	0.49	34.67	35.39	34.595	16191
1738084500	34.59	-0.22	-0.63	34.78	34.97	34.43	20064
1737998100	34.81	-1.16	-3.22	34.9	35.06	34.33	9858
1737738900	35.97	1.36	3.93	35.12	36.15	35.09	31272
1737652500	34.61	0.47	1.38	33.9	34.71	33.54552	16005
1737566100	34.14	0.12	0.35	34.08	34.57	33.815	24918
1737479700	34.02	0.08	0.24	33.75	34.02	33.61	11460
1737393300	33.94	0.12	0.35	34.03	34.4	33.395	15858
1737134100	33.82	0.81	2.45	33.34	33.91	33.34	31499
1737047700	33.009999	-0.64	-1.90	33.6	33.82	32.71	17587
1736961300	33.65	1.45	4.50	32.77	34.165	32.759999	34694
1736874900	32.2	-0.15	-0.46	33	33.009999	32.2	21077
1736788500	32.35	-0.82	-2.47	32.95	32.95	31.805	44959
1736529300	33.17	-0.58	-1.72	33.81	34.44	33.03	52694
1736442900	33.75	-0.51	-1.49	33.94	34.17	33.49	15730
1736356500	34.26	-0.7	-2.00	34.91	35.44	34.1	51545
1736270100	34.96	3.06	9.59	34.87	35.29	33.72	75367
1736183700	31.9	0.91	2.94	31.46	32.369999	31.295	31711
1735924500	30.99	-0.7	-2.21	31.37	31.53	30.82	8421
1735838100	31.69	-0.17	-0.53	32	32.06	31.23	13977
1735751700	31.86	0	0.00	31.86	31.86	31.86	0
1735665300	31.86	0	0.00	31.86	31.86	31.86	0
1735578900	31.86	-0.09	-0.28	31.57	32.1	31.57	4508
1735319700	31.95	0.47	1.49	31.45	31.95	31.45	15811
1735233300	31.48	0	0.00	31.48	31.48	31.48	0
1735146900	31.48	0	0.00	31.48	31.48	31.48	0
1735060500	31.48	0	0.00	31.48	31.48	31.48	0
1734974100	31.48	0.28	0.90	31.09	31.48	30.99	14827
1734714900	31.2	0.18	0.58	30.61	31.35	30.39	26338
1734628500	31.02	-0.91	-2.85	31.17	31.435	30.95	25796
1734542100	31.93	-0.39	-1.21	31.93	32.025	31.68	25593
1734455700	32.32	-0.3	-0.92	32.439999	32.99	32.31	14595
1734369300	32.619999	-0.64	-1.92	33.259999	33.27	32.15	27321
1734110100	33.259999	-0.57	-1.68	33.77	34.15	33.259999	15799
1734023700	33.83	-1.67	-4.70	35.47	35.545	33.83	29624
1733937300	35.5	0.1	0.28	35.11	35.51	34.95	7396
1733850900	35.4	-0.73	-2.02	35.71	36.02	35.4	15726
1733764500	36.13	0.69	1.95	35.86	36.47	35.7	24491
1733505300	35.44	0.94	2.72	34.84	35.7	34.82	38153
1733418900	34.5	-0.23	-0.66	34.86	34.92	34.23	35670
1733332500	34.73	1	2.96	33.9	34.79	33.89	36346
1733246100	33.73	-0.21	-0.62	33.69	33.95	33.515	13911
1733159700	33.94	0.17	0.50	33.7	34	33.53	15289
1732900500	33.77	1.12	3.43	33.72	34.135	33.34	22092
1732814100	32.65	0.04	0.12	33.04	33.06	32.65	7579
1732727700	32.61	-0.61	-1.84	32.72	32.85	32.409999	11923
1732641300	33.22	-0.06	-0.18	32.96	33.78	32.6	26429
1732554900	33.28	0.78	2.40	32.99	33.33	32.84516	20425
1732295700	32.5	0.3	0.93	32.42	32.83	32.025219	15391
1732209300	32.2	-0.55	-1.68	32.95	32.95	31.81	16797
1732122900	32.75	-0.57	-1.71	33.79	34.02	32.75	17374
1732036500	33.32	-1.03	-3.00	34.3	34.38	32.799999	19116
1731950100	34.35	-0.48	-1.38	34.74	35.01	34.11	5330
1731690900	34.83	-0.31	-0.88	34.67	35.09	34.49	14514
1731604500	35.14	0.08	0.23	35.175	35.41	34.28533	18048
1731518100	35.06	-0.34	-0.96	34.85	35.49	34.76	16128
1731431700	35.4	-1.5	-4.07	36.27	36.38	35.28	16386
1731345300	36.9	0.6	1.65	37.04	37.32	36.76	13843
1731086100	36.3	-0.88	-2.37	37.09	37.23	35.99	8827
1730999700	37.18	1.61	4.53	36.01	37.35	35.85	21503
1730913300	35.57	0.13	0.37	36.22	37.34	35.57	35927
1730826900	35.44	0.07	0.20	35.24	35.51	34.57	19828
1730740500	35.37	-1.05	-2.88	36.26	36.62	35.2	21781

BNP PARIBAS ISSUANCE

BNP Paribas Issuance

Societe Generale Effekten

Spdr Msci Em Asia Ucits ...

Leonteq Securities

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