KION GROUP AG (0QFU) Historical Prices

11 Followers

Time Period

Events

GB:0QFU historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	34.80	34.54	33.73	33.96	33.96	-1.31%	45,219	0.54
Nov 11, 2026	34.51	36.06	34.41	34.41	34.41	-2.19%	622	0.01
Nov 10, 2026	34.95	36.61	35.18	35.18	35.18	+2.27%	15,391	0.18
Nov 09, 2026	34.32	35.52	33.91	35.28	35.28	+2.56%	6,683	0.08
Nov 06, 2026	34.40	34.62	33.26	34.40	34.40	+1.42%	1,107	0.01
Nov 05, 2026	35.50	35.96	33.92	33.92	33.92	-2.84%	3,996	0.05
Nov 04, 2026	33.38	35.20	33.65	34.91	34.91	+3.07%	19,594	0.22
Nov 03, 2026	33.53	35.21	33.34	33.87	33.87	+0.15%	4,268	0.05
Nov 02, 2026	32.33	33.94	32.17	33.82	33.82	+1.99%	3,830	0.04
Oct 30, 2026	33.84	34.25	33.06	33.16	33.16	-3.97%	6,587	0.07
Oct 29, 2026	33.60	34.84	33.26	34.53	34.53	+2.98%	13,972	0.15
Oct 28, 2026	33.22	34.39	33.32	33.53	33.53	-0.77%	368,761	4.14
Oct 27, 2026	33.55	33.79	33.14	33.79	33.79	+0.90%	2,319	0.03
Oct 26, 2026	32.04	34.12	33.13	33.49	33.49	+1.35%	127,953	1.43
Oct 23, 2026	32.71	33.94	32.91	33.04	33.04	-0.20%	21,710	0.24
Oct 22, 2026	34.95	34.50	33.00	33.11	33.11	-5.53%	311,274	3.70
Oct 21, 2026	34.93	35.52	34.32	35.05	35.05	-0.03%	7,890	0.09
Oct 20, 2026	33.91	35.32	33.37	35.06	35.06	+4.19%	722	0.01
Oct 19, 2026	33.34	34.14	33.65	33.65	33.65	-1.84%	190,255	2.32
Oct 16, 2026	33.47	34.97	33.82	34.28	34.28	+1.48%	285,483	3.67
Oct 15, 2026	33.36	34.25	33.17	33.78	33.78	-1.80%	275,015	3.67
Oct 14, 2026	34.03	35.87	32.39	34.40	34.40	+0.29%	96,274	1.29
Oct 13, 2026	33.30	34.52	33.72	34.30	34.30	+1.96%	132,960	1.79
Oct 12, 2026	35.57	34.59	33.63	33.64	33.64	-1.46%	6,778	0.09
Oct 09, 2026	33.36	34.52	33.86	34.14	34.14	+1.91%	18,018	0.24
Oct 08, 2026	34.10	33.91	32.68	33.50	33.50	-1.77%	8,781	0.12
Oct 07, 2026	36.82	35.79	34.02	34.11	34.11	-5.13%	258,970	3.63
Oct 06, 2026	35.92	36.25	35.20	35.95	35.95	+1.11%	61,374	0.87
Oct 05, 2026	35.81	36.12	34.76	35.56	35.56	-0.79%	148,846	2.16
Oct 02, 2026	37.75	39.80	35.24	35.84	35.84	-7.43%	786,069	13.92
Oct 01, 2026	39.25	39.45	38.50	38.72	38.72	-2.33%	10,579	0.18
Sep 30, 2026	39.53	40.47	39.45	39.64	39.64	-1.22%	8,842	0.15
Sep 29, 2026	38.82	40.81	39.69	40.13	40.13	+0.60%	21,455	0.38
Sep 28, 2026	39.12	40.48	39.54	39.89	39.89	+0.81%	209	0.00
Sep 25, 2026	37.69	40.57	39.54	39.57	39.57	+0.13%	3,541	0.06
Sep 24, 2026	40.30	40.66	39.49	39.52	39.52	-2.97%	18,859	0.29
Sep 23, 2026	41.33	41.93	40.23	40.73	40.73	-1.81%	263,407	4.16
Sep 22, 2026	40.87	42.28	40.05	41.48	41.48	+2.17%	7,957	0.13
Sep 21, 2026	40.24	41.13	39.62	40.60	40.60	+0.02%	21,003	0.33
Sep 18, 2026	41.07	41.72	40.23	40.59	40.59	-3.47%	14,749	0.17
Sep 17, 2026	41.86	42.53	41.75	42.05	42.05	+0.74%	996	0.01
Sep 16, 2026	40.90	41.78	40.60	41.74	41.74	+1.09%	6,586	0.08
Sep 15, 2026	39.69	41.56	40.32	41.29	41.29	+1.57%	121,776	1.44
Sep 14, 2026	42.02	42.53	40.60	40.65	40.65	-5.77%	6,794	0.08
Sep 11, 2026	43.84	44.30	43.02	43.14	43.14	-0.46%	24,003	0.28
Sep 10, 2026	47.37	46.31	43.13	43.34	43.34	-6.30%	75,736	0.91
Sep 09, 2026	48.94	48.37	45.93	46.25	46.25	-4.35%	14,878	0.18
Sep 08, 2026	47.33	48.96	46.68	48.36	48.36	+6.40%	23,137	0.27
Sep 07, 2026	44.10	45.58	44.79	45.45	45.45	+0.51%	202,177	2.46
Sep 04, 2026	42.84	46.04	43.52	45.22	45.22	+4.32%	146,072	1.80

KION GROUP AG historical prices

KION GROUP AG (0QFU) Historical Prices

Become an Expert with TipRanks Premium