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)

30.99

-0.57

(-1.81%)

Closed January 05 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.71	-2.23974763407	31.7	32.1	30.85	14796	31.96602167	DE
4	-3.29	-9.59743290548	34.28	36.45	30.37	14648	32.51198654	DE
12	-4.54	-12.7779341402	35.53	38.549999	30.37	11518	34.24786405	DE
26	-7.739999	-19.9845060672	38.729999	41.01	30.33	10398	34.62968339	DE
52	-8.19	-20.9035222052	39.18	51.66	30.33	12261	39.83524659	DE
156	-65.91	-68.0185758514	96.9	100.85	18.66	234652	37.15869237	DE
260	-32.01	-50.8095238095	63	103.7	18.66	232606	49.32665616	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
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

Zijin Mining (PK)

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