TipRanks
Go Ultimate55% OFF

KION GROUP AG (0QFU) Historical Prices

GB:0QFU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202633.8434.2533.0633.1633.16-3.97%6,5870.07
Oct 29, 202633.6034.8433.2634.5334.53+2.98%13,9720.15
Oct 28, 202633.2234.3933.3233.5333.53-0.77%368,7614.14
Oct 27, 202633.5533.7933.1433.7933.79+0.90%2,3190.03
Oct 26, 202632.0434.1233.1333.4933.49+1.35%127,9531.43
Oct 23, 202632.7133.9432.9133.0433.04-0.20%21,7100.24
Oct 22, 202634.9534.5033.0033.1133.11-5.53%311,2743.70
Oct 21, 202634.9335.5234.3235.0535.05-0.03%7,8900.09
Oct 20, 202633.9135.3233.3735.0635.06+4.19%7220.01
Oct 19, 202633.3434.1433.6533.6533.65-1.84%190,2552.32
Oct 16, 202633.4734.9733.8234.2834.28+1.48%285,4833.67
Oct 15, 202633.3634.2533.1733.7833.78-1.80%275,0153.67
Oct 14, 202634.0335.8732.3934.4034.40+0.29%96,2741.29
Oct 13, 202633.3034.5233.7234.3034.30+1.96%132,9601.79
Oct 12, 202635.5734.5933.6333.6433.64-1.46%6,7780.09
Oct 09, 202633.3634.5233.8634.1434.14+1.91%18,0180.24
Oct 08, 202634.1033.9132.6833.5033.50-1.77%8,7810.12
Oct 07, 202636.8235.7934.0234.1134.11-5.13%258,9703.63
Oct 06, 202635.9236.2535.2035.9535.95+1.11%61,3740.87
Oct 05, 202635.8136.1234.7635.5635.56-0.79%148,8462.16
Oct 02, 202637.7539.8035.2435.8435.84-7.43%786,06913.92
Oct 01, 202639.2539.4538.5038.7238.72-2.33%10,5790.18
Sep 30, 202639.5340.4739.4539.6439.64-1.22%8,8420.15
Sep 29, 202638.8240.8139.6940.1340.13+0.60%21,4550.38
Sep 28, 202639.1240.4839.5439.8939.89+0.81%2090.00
Sep 25, 202637.6940.5739.5439.5739.57+0.13%3,5410.06
Sep 24, 202640.3040.6639.4939.5239.52-2.97%18,8590.29
Sep 23, 202641.3341.9340.2340.7340.73-1.81%263,4074.16
Sep 22, 202640.8742.2840.0541.4841.48+2.17%7,9570.13
Sep 21, 202640.2441.1339.6240.6040.60+0.02%21,0030.33
Sep 18, 202641.0741.7240.2340.5940.59-3.47%14,7490.17
Sep 17, 202641.8642.5341.7542.0542.05+0.74%9960.01
Sep 16, 202640.9041.7840.6041.7441.74+1.09%6,5860.08
Sep 15, 202639.6941.5640.3241.2941.29+1.57%121,7761.44
Sep 14, 202642.0242.5340.6040.6540.65-5.77%6,7940.08
Sep 11, 202643.8444.3043.0243.1443.14-0.46%24,0030.28
Sep 10, 202647.3746.3143.1343.3443.34-6.30%75,7360.91
Sep 09, 202648.9448.3745.9346.2546.25-4.35%14,8780.18
Sep 08, 202647.3348.9646.6848.3648.36+6.40%23,1370.27
Sep 07, 202644.1045.5844.7945.4545.45+0.51%202,1772.46
Sep 04, 202642.8446.0443.5245.2245.22+4.32%146,0721.80
Sep 03, 202643.8543.8442.5343.3543.35+1.04%95,8281.20
Sep 02, 202642.5343.3542.1642.9042.90+0.28%148,7731.91
Sep 01, 202644.6444.3242.6542.7842.78-3.91%435,1016.06
Aug 31, 202644.7745.1743.8544.5244.52-1.40%30,9020.31
Aug 28, 202643.8845.4844.6545.1545.15+1.62%2,2220.02
Aug 27, 202644.8545.0343.8144.4344.43+0.43%1,3950.01
Aug 26, 202641.0144.5642.1044.2444.24+4.51%28,3660.27
Aug 25, 202640.5642.7940.5442.3342.33+4.42%42,7820.41
Aug 24, 202640.8740.9540.2840.5440.54-1.67%60,2160.58