Kion Group AG Historical Data - KGX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Kion Group AG (KGX)

38.98

0.319999

(0.83%)

Closed July 18 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.449999	1.16791850506	38.53	41.01	38.049999	5317	39.83862431	DE
4	-2.960001	-7.05770386266	41.94	42.75	37.11	10314	39.20506834	DE
12	-5.820001	-12.9910736607	44.8	47.5	37.11	10119	42.04096905	DE
26	1.699999	4.56008315451	37.28	51.66	37.1	13467	43.99083749	DE
52	3.619999	10.237553733	35.36	51.66	27.91	37693	37.75280879	DE
156	-47.800001	-55.081817239	86.78	103.7	18.66	254691	41.81349962	DE
260	-12.160001	-23.7778666406	51.14	103.7	18.66	258481	49.67970453	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721248020	38.75	-0.86	-2.17	39.52	39.69	38.63	4485
1721161560	39.61	-0.05	-0.13	39.85	39.85	39.13	2068
1721075160	39.659999	-0.85	-2.10	40.799999	40.9	39.659999	2640
1720815960	40.51	0.86	2.17	39.85	41.01	39.619999	10590
1720729560	39.65	0.94	2.43	38.53	40.06	38.049999	6802
1720643220	38.71	0.15	0.39	38.5	39.299999	37.11	14959
1720556760	38.56	-1.01	-2.55	39.27	39.49	37.909999	14680
1720470360	39.57	-0.08	-0.20	39.89	39.89	39.29	3916
1720211220	39.65	-0.09	-0.23	39.869999	40.09	39.44	2876
1720124820	39.74	0.5	1.27	39.53	39.83	39.27	6155
1720038420	39.24	0.57	1.47	38.729999	39.64	38.729999	3314
1719952020	38.67	-0.73	-1.85	39.31	39.31	38.28	3398
1719865620	39.4	0.33	0.84	39.76	39.799999	39.06	2464
1719606420	39.07	-0.28	-0.71	39.43	39.77	38.909999	6330
1719520020	39.35	0.27	0.69	38.79	39.619999	38.79	6128
1719433620	39.08	0.98	2.57	38.09	39.28	37.61	13697
1719347160	38.1	-0.79	-2.03	38.96	38.96	37.5	20917
1719260820	38.89	-0.07	-0.18	38.81	39.35	38.299999	17949
1719001620	38.96	-3.32	-7.85	42	42	38.24	50517
1718915160	42.28	0.69	1.66	41.94	42.75	41.65	12385
1718828820	41.59	0.83	2.04	41.07	43.5	40.729999	14724
1718742360	40.76	0.09	0.22	40.42	40.89	40.22	4703
1718656020	40.67	0.83	2.08	39.96	40.729999	39.96	7839
1718396820	39.84	-1.32	-3.21	41.229999	41.229999	39.52	13760
1718310420	41.159999	-0.88	-2.09	42.01	42.01	40.97	9739
1718224020	42.04	1.02	2.49	41.38	42.04	41.119999	9149
1718137620	41.02	0.02	0.05	41.01	41.64	40.71	4703
1718051220	41	-0.19	-0.46	41.18	41.49	40.36	9650
1717792020	41.19	-0.2	-0.48	41.369999	41.83	40.69	9060
1717705620	41.39	-1.06	-2.50	42.21	42.54	41.299999	11951
1717619220	42.45	-0.12	-0.28	42.7	42.729999	41.659999	9752
1717532820	42.57	-0.04	-0.09	42.89	42.89	42.04	6395
1717446420	42.61	-0.78	-1.80	43.06	43.96	42.61	8801
1717187220	43.39	0.27	0.63	43.11	43.5	42.71	7530
1717100820	43.12	-0.98	-2.22	43.11	43.68	42.67	8281
1717014420	44.1	-1.92	-4.17	46.14	46.14	43.6	17443
1716928020	46.02	-0.41	-0.88	46.44	46.6	45.86	2631
1716841560	46.43	1.02	2.25	45.89	46.44	45.49	9372
1716582420	45.41	-0.09	-0.20	45.81	46.37	45.28	6874
1716496020	45.5	1.2	2.71	44.79	47.12	44.52	13165
1716409620	44.3	-0.83	-1.84	45.12	45.28	44.16	5510
1716323160	45.13	-0.39	-0.86	45.14	45.33	44.47	17892
1716236760	45.52	0.58	1.29	45.32	45.75	44.99	2299
1715977620	44.94	-0.42	-0.93	45.32	45.5	44.85	3600
1715891220	45.36	-1.34	-2.87	46.7	47.08	45.36	4253
1715804820	46.7	1.01	2.21	45.72	46.8	45.63	2523
1715718420	45.69	-0.14	-0.31	45.94	46.31	45.6	2958
1715631960	45.83	-0.34	-0.74	46.24	46.24	45.21	6015
1715372820	46.17	1.34	2.99	44.95	46.17	44.94	5322
1715286420	44.83	-0.09	-0.20	44.87	45.3	44.7	1254
1715200020	44.92	0.24	0.54	44.69	45.35	44.3	6215
1715113620	44.68	0.02	0.04	44.65	44.85	44.23	8411
1715027220	44.66	1.67	3.88	42.799999	44.66	42.799999	13107
1714768020	42.99	0.44	1.03	42.21	43.47	42.21	9018
1714681560	42.549999	-0.78	-1.80	43.31	43.38	42.409999	9573
1714508820	43.33	-0.86	-1.95	43.94	44.03	43.04	6654
1714422420	44.19	0.44	1.01	43.88	44.42	43.44	13299
1714163220	43.75	-0.7	-1.57	44.44	44.83	43.69	23577
1714076820	44.45	-3.09	-6.50	44.8	47.5	43.61	63725
1713990420	47.54	0.25	0.53	47.55	47.59	47.04	4539
1713903960	47.29	0.24	0.51	47.06	47.56	46.87	6812
1713817560	47.05	0.23	0.49	47.06	47.39	46.63	4154
1713558420	46.82	-0.71	-1.49	47.01	47.28	45.81	10291
1713472020	47.53	0.19	0.40	47.56	48.17	47.07	5357

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