Kion Group AG Historical Data - 1KGX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Kion Group AG (1KGX)
Kion Group AG (1KGX) Historical

Kion Group AG (1KGX)

34.28

0.00

(0.00%)

Closed January 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	2.45	7.69714106189	31.83	35.02	31.46	190	32.20292469	DE
12	-3.81	-10.002625361	38.09	38.09	31.46	125	33.57052927	DE
26	-1.32	-3.70786516854	35.6	38.09	30.84	275	33.63991962	DE
52	-5.41	-13.6306374402	39.69	49.5	30.84	206	37.21613087	DE
156	2.54	8.00252047889	31.74	49.5	30.84	200	36.83250672	DE
260	2.54	8.00252047889	31.74	49.5	30.84	200	36.83250672	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737046500	34.28	0	0.00	34.28	34.28	34.28	0
1736960100	34.28	0	0.00	34.28	34.28	34.28	0
1736873700	34.28	0	0.00	34.28	34.28	34.28	0
1736787300	34.28	0	0.00	34.28	34.28	34.28	0
1736528100	34.28	0	0.00	34.28	34.28	34.28	0
1736441700	34.28	0	0.00	34.28	34.28	34.28	0
1736355300	34.28	2.53	7.97	35.02	35.02	34.28	102
1736268900	31.75	0	0.00	31.75	31.75	31.75	0
1736182500	31.75	-0.08	-0.25	31.46	31.75	31.46	462
1735923300	31.83	0	0.00	31.83	31.83	31.83	0
1735836900	31.83	0	0.00	31.83	31.83	31.83	0
1735577700	31.83	0	0.00	31.83	31.83	31.83	0
1735318500	31.83	-4.07	-11.34	31.83	31.83	31.83	7
1734972900	35.9	0	0.00	35.9	35.9	35.9	0
1734713700	35.9	0	0.00	35.9	35.9	35.9	0
1734627300	35.9	0	0.00	35.9	35.9	35.9	0
1734540900	35.9	0	0.00	35.9	35.9	35.9	0
1734454500	35.9	0	0.00	35.9	35.9	35.9	0
1734368100	35.9	0	0.00	35.9	35.9	35.9	0
1734108900	35.9	0	0.00	35.9	35.9	35.9	0
1734022500	35.9	0	0.00	35.9	35.9	35.9	0
1733936100	35.9	0	0.00	35.9	35.9	35.9	0
1733849700	35.9	-0.64	-1.75	35.9	35.9	35.9	250
1733763300	36.54	4.35	13.51	36.54	36.54	36.54	90
1733504100	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1733417700	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1733331300	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1733244900	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1733158500	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1732899300	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1732812900	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1732726500	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1732640100	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1732553700	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1732294500	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1732208100	32.189999	-3.14	-8.89	32.18	32.189999	32.18	238
1732121700	35.33	0	0.00	35.33	35.33	35.33	0
1732035300	35.33	0	0.00	35.33	35.33	35.33	0
1731948900	35.33	0	0.00	35.33	35.33	35.33	0
1731689700	35.33	0	0.00	35.33	35.33	35.33	0
1731603300	35.33	0	0.00	35.33	35.33	35.33	0
1731516900	35.33	-0.29	-0.81	35.33	35.33	35.33	10
1731430500	35.62	-0.52	-1.44	35.62	35.62	35.62	15
1731344100	36.14	0	0.00	36.14	36.14	36.14	0
1731084900	36.14	0	0.00	36.14	36.14	36.14	0
1730998500	36.14	0	0.00	36.14	36.14	36.14	0
1730912100	36.14	0	0.00	36.14	36.14	36.14	0
1730825700	36.14	0	0.00	36.14	36.14	36.14	0
1730739300	36.14	0	0.00	36.14	36.14	36.14	0
1730480100	36.14	-0.42	-1.15	36.06	36.14	36.06	16
1730393700	36.56	0	0.00	36.56	36.56	36.56	0
1730307300	36.56	0	0.00	36.56	36.56	36.56	0
1730220900	36.56	0	0.00	36.56	36.56	36.56	0
1730134500	36.56	1.92	5.54	38.09	38.09	36.56	57
1729843200	34.64	0	0.00	34.64	34.64	34.64	0
1729756800	34.64	0	0.00	34.64	34.64	34.64	0
1729670400	34.64	0	0.00	34.64	34.64	34.64	0
1729584000	34.64	0	0.00	34.64	34.64	34.64	0
1729497600	34.64	0	0.00	34.64	34.64	34.64	0
1729238400	34.64	0	0.00	34.64	34.64	34.64	0
1729152000	34.64	0	0.00	34.64	34.64	34.64	0

Republic of Lithuania

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions