Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kion Group Ag (OP: KIGRY )

9.730 +0.310 (+3.30%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 9.745 9.745 9.680 9.730 20,634 +0.31(+3.30%)
Sep 25, 2024 9.420 9.445 9.400 9.420 4,003 +0.04(+0.43%)
Sep 24, 2024 9.418 9.418 9.310 9.380 4,118 +0.14(+1.52%)
Sep 23, 2024 9.318 9.352 9.220 9.240 10,078 -0.12(-1.28%)
Sep 20, 2024 9.330 9.360 9.290 9.360 8,892 -0.24(-2.50%)
Sep 19, 2024 9.620 9.646 9.600 9.600 66,957 +0.53(+5.84%)
Sep 18, 2024 9.057 9.230 9.030 9.070 11,408 +0.04(+0.39%)
Sep 17, 2024 9.080 9.080 9.010 9.035 9,877 +0.15(+1.75%)
Sep 16, 2024 8.850 8.880 8.830 8.880 33,464 +0.04(+0.49%)
Sep 13, 2024 8.920 8.920 8.830 8.837 14,330 +0.16(+1.81%)
Sep 12, 2024 8.630 8.680 8.580 8.680 20,321 +0.09(+1.05%)
Sep 11, 2024 8.580 8.630 8.505 8.590 30,486 +0.18(+2.14%)
Sep 10, 2024 8.430 8.432 8.340 8.410 19,493 -0.18(-2.10%)
Sep 09, 2024 8.560 8.610 8.511 8.590 28,441 -0.26(-2.94%)
Sep 06, 2024 9.180 9.180 8.841 8.850 9,126 -0.48(-5.14%)
Sep 05, 2024 9.340 9.373 9.235 9.330 11,249 -0.03(-0.32%)
Sep 04, 2024 9.350 9.390 9.332 9.360 7,859 -0.04(-0.43%)
Sep 03, 2024 9.600 9.600 9.400 9.400 4,951 -0.27(-2.79%)
Aug 30, 2024 9.640 9.670 9.590 9.670 35,132 +0.16(+1.68%)
Aug 29, 2024 9.500 9.604 9.480 9.510 26,869 -0.07(-0.73%)
Aug 28, 2024 9.590 9.610 9.555 9.580 17,344 -0.19(-1.94%)
Aug 27, 2024 9.791 9.800 9.750 9.770 10,339 -0.01(-0.10%)
Aug 26, 2024 9.800 9.815 9.775 9.780 20,189 -0.09(-0.91%)
Aug 23, 2024 9.690 9.910 9.680 9.870 12,769 +0.26(+2.71%)
Aug 22, 2024 9.720 9.720 9.590 9.610 95,634 -0.14(-1.44%)
Aug 21, 2024 9.680 9.770 9.680 9.750 4,497 +0.19(+1.96%)
Aug 20, 2024 9.582 9.600 9.530 9.563 16,694 -0.06(-0.59%)
Aug 19, 2024 9.560 9.620 9.560 9.619 20,152 +0.12(+1.31%)
Aug 16, 2024 9.540 9.550 9.460 9.495 21,267 -0.10(-1.01%)
Aug 15, 2024 9.557 9.620 9.552 9.592 10,802 +0.11(+1.18%)
Aug 14, 2024 9.498 9.498 9.415 9.480 13,268 +0.06(+0.64%)
Aug 13, 2024 9.300 9.420 9.300 9.420 21,181 +0.29(+3.18%)
Aug 12, 2024 9.165 9.190 9.080 9.130 9,361 +0.16(+1.78%)
Aug 09, 2024 8.940 9.030 8.910 8.970 37,057 +0.07(+0.79%)
Aug 08, 2024 8.920 8.955 8.850 8.900 37,979 +0.09(+1.02%)
Aug 07, 2024 9.070 9.110 8.810 8.810 13,676 -0.02(-0.23%)
Aug 06, 2024 8.770 8.900 8.760 8.830 40,061 +0.11(+1.20%)
Aug 05, 2024 8.480 8.766 8.364 8.725 11,658 -0.04(-0.51%)
Aug 02, 2024 8.700 8.800 8.700 8.770 11,527 -0.38(-4.11%)
Aug 01, 2024 9.310 9.410 9.110 9.146 18,165 -0.72(-7.34%)
Jul 31, 2024 9.980 9.980 9.840 9.870 25,356 -0.66(-6.27%)
Jul 30, 2024 10.55 10.58 10.50 10.53 17,430 +0.22(+2.17%)
Jul 29, 2024 10.24 10.32 10.24 10.31 11,881 -0.07(-0.71%)
Jul 26, 2024 10.32 10.40 10.24 10.38 15,866 +0.01(+0.10%)
Jul 25, 2024 10.42 10.45 10.35 10.37 20,753 -0.15(-1.39%)
Jul 24, 2024 10.58 10.59 10.51 10.52 39,479 -0.31(-2.90%)
Jul 23, 2024 10.72 10.87 10.72 10.83 12,440 +0.05(+0.46%)
Jul 22, 2024 10.85 10.86 10.71 10.78 15,314 +0.23(+2.23%)
Jul 19, 2024 10.53 10.57 10.52 10.54 8,456 -0.02(-0.14%)
Jul 18, 2024 10.72 10.72 10.51 10.56 20,712 +0.06(+0.57%)
Jul 17, 2024 10.50 10.52 10.47 10.50 8,870 -0.29(-2.71%)
Jul 16, 2024 10.61 10.80 10.61 10.79 14,312 +0.04(+0.39%)
Jul 15, 2024 10.75 10.82 10.75 10.75 4,341 -0.27(-2.45%)
Jul 12, 2024 10.90 11.12 10.89 11.02 12,938 +0.28(+2.61%)
Jul 11, 2024 10.72 10.80 10.72 10.74 11,490 +0.41(+3.97%)
Jul 10, 2024 10.29 10.33 10.27 10.33 10,974 +0.01(+0.10%)
Jul 09, 2024 10.21 10.32 10.19 10.32 17,552 -0.31(-2.90%)
Jul 08, 2024 10.66 10.70 10.62 10.63 20,048 -0.11(-1.01%)
Jul 05, 2024 10.71 10.80 10.63 10.74 22,587 +0.16(+1.55%)
Jul 03, 2024 10.61 10.62 10.54 10.57 11,659 +0.16(+1.56%)
Jul 02, 2024 10.41 10.46 10.36 10.41 6,521 -0.08(-0.76%)
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.