Kion Group Ag (OP: KNNGF )
49.36
-1.18
(-2.33%)
Streaming Delayed Price
Updated: 11:35 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 99.00 | 99.00 | 99.00 | 174 | +0.00(+0.00%) | |
| Apr 29, 2021 | 99.00 | 99.00 | 99.00 | 10 | +0.00(+0.00%) | |
| Apr 28, 2021 | 99.00 | 99.00 | 99.00 | 5 | +0.00(+0.00%) | |
| Apr 27, 2021 | 99.00 | 99.00 | 99.00 | 86 | +0.00(+0.00%) | |
| Apr 26, 2021 | 99.00 | 99.00 | 99.00 | 24 | +0.00(+0.00%) | |
| Apr 23, 2021 | 99.00 | 99.00 | 99.00 | 30 | +0.00(+0.00%) | |
| Apr 22, 2021 | 99.00 | 99.00 | 99.00 | 28 | +0.00(+0.00%) | |
| Apr 21, 2021 | 99.00 | 99.00 | 99.00 | 4 | +0.00(+0.00%) | |
| Apr 20, 2021 | 99.00 | 99.00 | 99.00 | 27 | +0.00(+0.00%) | |
| Apr 19, 2021 | 99.00 | 99.00 | 99.00 | 1 | +0.00(+0.00%) | |
| Apr 16, 2021 | 99.00 | 99.00 | 99.00 | 39 | +0.00(+0.00%) | |
| Apr 15, 2021 | 99.00 | 99.00 | 99.00 | 100 | +0.00(+0.00%) | |
| Apr 14, 2021 | 99.00 | 99.00 | 99.00 | 445 | +0.00(+0.00%) | |
| Apr 12, 2021 | 99.00 | 99.00 | 99.00 | 0 | +7.04(+7.66%) | |
| Apr 08, 2021 | 91.96 | 91.96 | 91.96 | 0 | +0.00(+0.00%) | |
| Apr 07, 2021 | 91.96 | 91.96 | 91.96 | 574 | +0.00(+0.00%) | |
| Mar 29, 2021 | 91.96 | 91.96 | 91.96 | 0 | +0.00(+0.00%) | |
| Mar 26, 2021 | 91.96 | 91.96 | 91.96 | 43 | +0.00(+0.00%) | |
| Mar 25, 2021 | 91.96 | 91.96 | 91.96 | 6 | +0.00(+0.00%) | |
| Mar 24, 2021 | 91.96 | 91.96 | 91.96 | 21 | +0.00(+0.00%) | |
| Mar 22, 2021 | 91.96 | 91.96 | 91.96 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 91.96 | 91.96 | 91.96 | 0 | -1.19(-1.27%) | |
| Mar 17, 2021 | 93.14 | 93.14 | 93.14 | 1,051 | +0.00(+0.00%) | |
| Mar 15, 2021 | 93.14 | 93.14 | 93.14 | 0 | +0.00(+0.00%) | |
| Mar 12, 2021 | 93.14 | 93.14 | 93.14 | 93.14 | 1,300 | +0.31(+0.34%) |
| Mar 11, 2021 | 92.83 | 92.83 | 92.83 | 1,108 | +0.00(+0.00%) | |
| Mar 09, 2021 | 92.83 | 92.83 | 92.83 | 0 | +0.00(+0.00%) | |
| Mar 08, 2021 | 92.83 | 92.83 | 92.83 | 24 | +0.00(+0.00%) | |
| Mar 05, 2021 | 92.83 | 92.83 | 92.83 | 98 | +0.00(+0.00%) | |
| Mar 04, 2021 | 92.83 | 92.83 | 92.83 | 63 | +0.00(+0.00%) | |
| Mar 03, 2021 | 92.83 | 92.83 | 92.83 | 12 | +0.00(+0.00%) | |
| Mar 02, 2021 | 92.83 | 92.83 | 92.83 | 92.83 | 2,800 | +3.53(+3.95%) |
| Mar 01, 2021 | 89.30 | 89.30 | 89.30 | 47 | +0.00(+0.00%) | |
| Feb 24, 2021 | 89.30 | 89.30 | 89.30 | 0 | +0.00(+0.00%) | |
| Feb 23, 2021 | 89.30 | 89.30 | 89.30 | 23 | +0.00(+0.00%) | |
| Feb 22, 2021 | 89.30 | 89.30 | 89.30 | 24 | +0.00(+0.00%) | |
| Feb 19, 2021 | 88.56 | 88.56 | 89.30 | 438 | +0.74(+0.84%) | |
| Feb 18, 2021 | 88.56 | 88.56 | 88.56 | 16 | +0.00(+0.00%) | |
| Feb 17, 2021 | 88.56 | 88.56 | 88.56 | 27 | +0.00(+0.00%) | |
| Feb 12, 2021 | 88.56 | 88.56 | 88.56 | 0 | +0.00(+0.00%) | |
| Feb 11, 2021 | 88.56 | 88.56 | 88.56 | 63 | +0.00(+0.00%) | |
| Feb 10, 2021 | 88.56 | 88.56 | 88.56 | 88.56 | 1,786 | -0.44(-0.50%) |
| Feb 09, 2021 | 89.00 | 89.00 | 89.00 | 89.00 | 2,116 | +2.25(+2.59%) |
| Feb 05, 2021 | 86.75 | 86.75 | 86.75 | 0 | +0.00(+0.00%) | |
| Feb 04, 2021 | 86.75 | 86.75 | 86.75 | 41 | +0.00(+0.00%) | |
| Feb 03, 2021 | 86.75 | 86.75 | 86.75 | 33 | +0.00(+0.00%) | |
| Jan 29, 2021 | 86.75 | 86.75 | 86.75 | 0 | +0.00(+0.00%) | |
| Jan 28, 2021 | 86.89 | 86.89 | 86.75 | 86.75 | 2,645 | -2.25(-2.53%) |
| Jan 26, 2021 | 89.00 | 89.00 | 89.00 | 0 | -1.10(-1.22%) | |
| Jan 25, 2021 | 90.10 | 90.10 | 90.10 | 16 | +0.00(+0.00%) | |
| Jan 22, 2021 | 90.10 | 90.10 | 90.10 | 58 | +0.00(+0.00%) | |
| Jan 20, 2021 | 90.10 | 90.10 | 90.10 | 0 | -3.90(-4.15%) | |
| Jan 15, 2021 | 94.00 | 94.00 | 94.00 | 0 | +0.00(+0.00%) | |
| Jan 14, 2021 | 94.00 | 94.00 | 94.00 | 31 | +0.00(+0.00%) | |
| Jan 12, 2021 | 94.00 | 94.00 | 94.00 | 0 | +0.00(+0.00%) | |
| Jan 11, 2021 | 94.00 | 94.00 | 94.00 | 25 | +0.00(+0.00%) | |
| Jan 08, 2021 | 94.00 | 94.00 | 94.00 | 94.00 | 200 | +0.06(+0.06%) |
| Jan 07, 2021 | 93.94 | 93.94 | 93.94 | 93.94 | 1,970 | +4.11(+4.57%) |
| Jan 04, 2021 | 89.83 | 89.83 | 89.83 | 0 | +2.13(+2.43%) | |
| Dec 31, 2020 | 87.70 | 87.70 | 87.70 | 0 | +0.00(+0.00%) | |
| Dec 28, 2020 | 87.70 | 87.70 | 87.70 | 0 | +0.00(+0.00%) | |
| Dec 22, 2020 | 87.70 | 87.70 | 87.70 | 0 | +0.00(+0.00%) | |
| Dec 18, 2020 | 87.70 | 87.70 | 87.70 | 0 | +0.00(+0.00%) | |
| Dec 17, 2020 | 87.70 | 87.70 | 87.70 | 87.70 | 1,930 | -3.49(-3.83%) |
| Dec 15, 2020 | 91.19 | 91.19 | 91.19 | 0 | +0.00(+0.00%) | |
| Dec 11, 2020 | 91.19 | 91.19 | 91.19 | 0 | +0.00(+0.00%) | |
| Dec 10, 2020 | 91.19 | 91.19 | 91.19 | 9 | +0.00(+0.00%) | |
| Dec 09, 2020 | 91.19 | 91.19 | 91.19 | 3 | +0.00(+0.00%) | |
| Dec 08, 2020 | 91.19 | 91.19 | 91.19 | 17 | +0.00(+0.00%) | |
| Dec 07, 2020 | 91.19 | 91.19 | 91.19 | 13 | +0.00(+0.00%) | |
| Dec 03, 2020 | 91.19 | 91.19 | 91.19 | 0 | +0.00(+0.00%) | |
| Dec 01, 2020 | 91.19 | 91.19 | 91.19 | 0 | +0.00(+0.00%) | |
| Nov 30, 2020 | 91.19 | 91.19 | 91.19 | 20 | +0.00(+0.00%) | |
| Nov 19, 2020 | 91.19 | 91.19 | 91.19 | 0 | +0.00(+0.00%) | |
| Nov 16, 2020 | 91.19 | 91.19 | 91.19 | 0 | +0.00(+0.00%) | |
| Nov 11, 2020 | 91.19 | 91.19 | 91.19 | 0 | +0.00(+0.00%) | |
| Nov 09, 2020 | 91.19 | 91.19 | 91.19 | 0 | +0.00(+0.00%) | |
| Nov 06, 2020 | 91.19 | 91.19 | 91.19 | 19 | +0.00(+0.00%) | |
| Nov 05, 2020 | 91.19 | 91.19 | 91.19 | 23 | +0.00(+0.00%) | |
| Nov 04, 2020 | 91.19 | 91.19 | 91.19 | 5 | +0.00(+0.00%) | |
| Nov 03, 2020 | 91.19 | 91.19 | 91.19 | 14 | +0.00(+0.00%) | |
| Oct 30, 2020 | 91.19 | 91.19 | 91.19 | 0 | +0.00(+0.00%) | |
| Oct 22, 2020 | 91.19 | 91.19 | 91.19 | 0 | +0.00(+0.00%) | |
| Oct 21, 2020 | 91.19 | 91.19 | 91.19 | 372 | +0.00(+0.00%) | |
| Oct 20, 2020 | 91.19 | 91.19 | 91.19 | 23 | +0.00(+0.00%) | |
| Oct 15, 2020 | 91.19 | 91.19 | 91.19 | 0 | +0.00(+0.00%) | |
| Oct 13, 2020 | 91.19 | 91.19 | 91.19 | 0 | +0.00(+0.00%) | |
| Oct 09, 2020 | 91.19 | 91.19 | 91.19 | 0 | +0.00(+0.00%) | |
| Oct 08, 2020 | 91.19 | 91.19 | 91.19 | 57 | +0.00(+0.00%) | |
| Oct 07, 2020 | 84.85 | 84.85 | 91.19 | 276 | +6.34(+7.47%) | |
| Oct 06, 2020 | 84.85 | 84.85 | 84.85 | 21 | +0.00(+0.00%) | |
| Oct 02, 2020 | 84.85 | 84.85 | 84.85 | 0 | +0.00(+0.00%) | |
| Sep 30, 2020 | 84.85 | 84.85 | 84.85 | 0 | +0.00(+0.00%) | |
| Sep 29, 2020 | 84.85 | 84.85 | 84.85 | 90 | +0.00(+0.00%) | |
| Sep 25, 2020 | 84.85 | 84.85 | 84.85 | 0 | +0.00(+0.00%) | |
| Sep 22, 2020 | 84.85 | 84.85 | 84.85 | 0 | -5.90(-6.50%) | |
| Sep 21, 2020 | 90.75 | 90.75 | 90.75 | 3 | +0.00(+0.00%) | |
| Sep 18, 2020 | 90.75 | 90.75 | 90.75 | 10 | +0.00(+0.00%) | |
| Sep 17, 2020 | 90.75 | 90.75 | 90.75 | 24 | +0.00(+0.00%) | |
| Sep 16, 2020 | 90.75 | 90.75 | 90.75 | 85 | +0.00(+0.00%) | |
| Sep 14, 2020 | 90.75 | 90.75 | 90.75 | 0 | +0.00(+0.00%) | |
| Sep 11, 2020 | 90.75 | 90.75 | 90.75 | 25 | +0.00(+0.00%) | |
| Sep 10, 2020 | 90.75 | 90.75 | 90.75 | 90.75 | 405 | +10.60(+13.23%) |
| Aug 26, 2020 | 80.15 | 80.15 | 80.15 | 0 | +0.00(+0.00%) | |
| Aug 21, 2020 | 80.15 | 80.15 | 80.15 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 80.15 | 80.15 | 80.15 | 15 | +0.00(+0.00%) | |
| Aug 19, 2020 | 80.15 | 80.15 | 80.15 | 19 | +0.00(+0.00%) | |
| Aug 18, 2020 | 80.15 | 80.15 | 80.15 | 60 | +0.00(+0.00%) | |
| Aug 11, 2020 | 80.15 | 80.15 | 80.15 | 0 | +19.51(+32.17%) | |
| Aug 06, 2020 | 60.64 | 60.64 | 60.64 | 0 | +0.00(+0.00%) | |
| Jul 29, 2020 | 60.64 | 60.64 | 60.64 | 0 | +0.00(+0.00%) | |
| Jul 20, 2020 | 60.64 | 60.64 | 60.64 | 0 | +0.00(+0.00%) | |
| Jul 09, 2020 | 60.64 | 60.64 | 60.64 | 0 | +0.00(+0.00%) | |
| Jul 08, 2020 | 60.64 | 60.64 | 60.64 | 20 | +0.00(+0.00%) | |
| Jul 06, 2020 | 60.64 | 60.64 | 60.64 | 0 | +0.00(+0.00%) | |
| Jun 26, 2020 | 60.64 | 60.64 | 60.64 | 0 | -0.63(-1.02%) | |
| Jun 25, 2020 | 61.26 | 61.26 | 61.26 | 3 | +0.00(+0.00%) | |
| Jun 24, 2020 | 62.60 | 62.60 | 61.26 | 612 | -1.34(-2.13%) | |
| Jun 23, 2020 | 62.60 | 62.60 | 62.60 | 60 | +0.00(+0.00%) | |
| Jun 12, 2020 | 62.60 | 62.60 | 62.60 | 0 | +0.00(+0.00%) | |
| Jun 10, 2020 | 62.60 | 62.60 | 62.60 | 0 | +0.00(+0.00%) | |
| Jun 09, 2020 | 62.60 | 62.60 | 62.60 | 62.60 | 106 | +13.10(+26.46%) |
| May 22, 2020 | 49.50 | 49.50 | 49.50 | 0 | +0.00(+0.00%) | |
| May 21, 2020 | 49.50 | 49.50 | 49.50 | 4,400 | +0.00(+0.00%) | |
| May 20, 2020 | 49.50 | 49.50 | 49.50 | 12 | +0.00(+0.00%) | |
| May 19, 2020 | 49.50 | 49.50 | 49.50 | 49.50 | 114 | -0.50(-1.00%) |
| May 15, 2020 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) | |
| May 14, 2020 | 50.00 | 50.00 | 50.00 | 75 | +0.00(+0.00%) | |
| May 13, 2020 | 50.00 | 50.00 | 50.00 | 86 | +0.00(+0.00%) | |
| May 12, 2020 | 50.00 | 50.00 | 50.00 | 21 | +0.00(+0.00%) | |
| May 11, 2020 | 50.00 | 50.00 | 50.00 | 14 | +0.00(+0.00%) | |
| May 08, 2020 | 50.00 | 50.00 | 50.00 | 8 | +0.00(+0.00%) | |
| May 04, 2020 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.