Kion Group AG Historical Data - KGX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Kion Group AG (KGX)

35.88

0.25

(0.70%)

Closed February 01 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.1	3.16273720529	34.78	36.29	34.24	16284	35.28241138	DE
4	4.11	12.9367327668	31.77	36.29	30.85	20889	34.17295129	DE
12	-1.62	-4.32	37.5	37.59	30.37	15378	33.75604878	DE
26	-3.31	-8.44603215106	39.19	39.27	30.33	12785	34.18835102	DE
52	-6.22	-14.7743467933	42.1	51.66	30.33	12102	39.04132292	DE
156	-44.74	-55.4949144133	80.62	84.2	18.66	230133	36.10467124	DE
260	-22	-38.00967519	57.88	103.7	18.66	228988	49.1286967	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	35.71	0.01	0.03	35.46	36.29	35.39	15029
1738272420	35.7	0.77	2.20	34.94	35.88	34.869999	8959
1738186020	34.93	0.47	1.36	34.51	35.38	34.45	8788
1738099620	34.46	-0.45	-1.29	34.81	35.06	34.42	13290
1738013220	34.909999	-0.84	-2.35	35.82	35.83	34.24	15801
1737754020	35.75	0.92	2.64	34.78	36.15	34.619999	34582
1737667620	34.83	0.64	1.87	34.119999	34.88	33.53	11989
1737581220	34.19	-0.25	-0.73	34.18	34.56	33.86	13352
1737494820	34.44	0.24	0.70	34.049999	34.44	33.6	9051
1737408420	34.2	0.21	0.62	33.99	34.43	33.39	12241
1737149220	33.99	0.72	2.16	33.24	33.99	33.1	17397
1737062820	33.27	-0.77	-2.26	33.97	34.18	32.71	23813
1736976420	34.04	1.56	4.80	32.39	34.24	32.39	14394
1736890020	32.479999	-0.1	-0.31	32.689999	33.2	32.14	10423
1736803620	32.58	-0.83	-2.48	33.34	33.34	31.88	22110
1736544420	33.409999	-0.35	-1.04	33.799999	34.409999	33	17608
1736458020	33.76	-0.63	-1.83	34.38	34.49	33.5	21738
1736371620	34.39	-0.47	-1.35	34.89	35.5	34.08	47312
1736285220	34.86	3	9.42	34.1	35.29	33.509999	88443
1736198820	31.86	0.73	2.35	31.13	32.39	31	14035
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

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