Kion Group AG Historical Data - KGX | 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

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

Kion Group AG (KGX)

35.51

0.02

( 0.06% )

Updated: 09:14:09

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730409960	35.71	-1.67	-4.47	37.27	37.45	35.61	11047
1730323560	37.38	1.99	5.62	36.11	38.549999	35.9	43230
1730237160	35.39	-0.76	-2.10	36.29	36.49	35.119999	8438
1730150760	36.15	-0.51	-1.39	36.97	37.01	35.89	10224
1729888020	36.659999	1.25	3.53	35.5	36.799999	35.15	4682
1729801560	35.409999	0.47	1.35	35	36.17	35	12567
1729715160	34.94	-0.46	-1.30	35.5	35.67	34.4	5701
1729628760	35.4	0.04	0.11	35.159999	35.4	34.52	17888
1729542360	35.36	-0.81	-2.24	35.99	36.29	35.21	5289
1729283160	36.17	0.99	2.81	35.46	36.6	35.17	7496
1729196760	35.18	-0.17	-0.48	35.35	36	35.18	4037
1729110360	35.35	0.02	0.06	35.369999	35.729999	35.13	5617
1729023960	35.33	-0.66	-1.83	36.04	36.07	35.33	7245
1728937620	35.99	0.35	0.98	35.96	36.08	35.479999	5591
1728678360	35.64	0.05	0.14	35.53	36.01	35.53	2560
1728591960	35.59	-0.56	-1.55	36.06	36.29	35.119999	4467
1728505560	36.15	1.05	2.99	35.26	36.4	35.1	9345
1728419160	35.1	-1.44	-3.94	36.31	36.61	34.85	13652
1728332760	36.54	0.35	0.97	36.43	37.15	36.19	10673
1728073560	36.19	1.9	5.54	34.22	36.84	34.22	15276
1727987220	34.29	-0.79	-2.25	34.84	34.9	34.26	3873
1727900820	35.08	0	0.00	34.69	35.119999	33.76	18917
1727814420	35.08	-0.32	-0.90	35.25	35.53	34.6	13715
1727728020	35.4	-1.53	-4.14	36.9	36.94	35.1	9968
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

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