New Zealand markets close in 6 hours 20 minutes

KION GROUP AG (0QFU.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
44.38-0.73 (-1.61%)
At close: 08:34AM BST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202438.9339.4238.2638.9538.9512,041
01 Jul 202439.5339.7739.0339.2439.2412,555
28 Jun 202439.1339.7938.9439.2039.2023,893
27 Jun 202438.8839.6437.8738.6138.61600,292
26 Jun 202437.8339.3437.6538.7538.7520,894
25 Jun 202438.7638.7537.4937.9537.95104,711
24 Jun 202438.8539.4238.3639.1739.1723,412
21 Jun 202441.6241.5537.7739.2039.2058,271
20 Jun 202441.6842.7841.7042.1742.1762,880
19 Jun 202441.6141.7040.7241.3241.3214,003
18 Jun 202440.8041.0340.0940.2140.2142,878
17 Jun 202440.1840.7340.0140.3940.3960,310
14 Jun 202441.1541.1339.5139.8539.8553,843
13 Jun 202441.9041.9241.0141.5741.5718,358
12 Jun 202441.1241.9641.0241.5141.5180,599
11 Jun 202441.1541.6640.6841.0741.0717,271
10 Jun 202440.8441.5440.1840.9340.9320,597
07 Jun 202441.4941.8340.5041.8341.83168,930
06 Jun 202442.6542.7341.3241.5441.546,513
05 Jun 202442.1242.6241.7042.1642.1629,749
04 Jun 202442.9342.9942.0542.8342.8313,695
03 Jun 202443.5844.0242.8443.5243.52580,335
31 May 202443.1343.5442.7942.9842.985,703
30 May 202443.1044.6542.0043.1843.1812,778
30 May 20240.7 Dividend
29 May 202445.8545.8744.3844.7244.0262,716
28 May 202446.2946.7045.7146.0745.3535,906
24 May 202445.7046.3845.3245.6444.93115,490
23 May 202444.7247.1044.3546.2845.5641,235
22 May 202445.3045.2744.1244.3343.64183,658
21 May 202445.2145.2344.5544.6043.906,371
20 May 202445.3145.7345.2345.4844.773,025
17 May 202445.4045.4544.7645.1244.419,692
16 May 202446.7247.1645.3846.6945.9612,976
15 May 202445.8146.8445.6246.4145.6811,169
14 May 202445.7946.2244.7646.1145.396,899
13 May 202445.9746.2945.1345.6644.942,826
10 May 202445.1946.0445.1146.0145.2969,240
09 May 202444.7445.2644.7545.1344.436,176
08 May 202444.5145.3044.2744.5043.80268,222
07 May 202444.4744.9244.2844.3243.63104,936
03 May 202442.7843.5242.4443.4242.75167,642
02 May 202442.9143.6542.5042.6141.949,530
01 May 2024------
30 Apr 202444.0344.2443.3343.7143.03392,267
29 Apr 202444.3144.3843.4344.1843.496,473
26 Apr 202444.6244.9043.6644.5943.89527,890
25 Apr 202446.1447.6643.8945.0944.38155,501
24 Apr 202447.5847.6047.0547.4046.66163,026
23 Apr 202447.4247.5446.8647.0846.3436,717
22 Apr 202447.5347.6446.6447.0746.33226,163
19 Apr 202447.2047.3745.7147.0846.3484,236
18 Apr 202447.7948.1947.0847.9647.2126,728
17 Apr 202447.2048.0147.2647.6546.9067,123
16 Apr 202447.5849.1147.0547.9547.20210,574
15 Apr 202448.0549.5247.6948.8148.05149,765
12 Apr 202448.9249.6046.9148.1647.40335,197
11 Apr 202448.4548.8947.5248.1847.42103,056
10 Apr 202449.1349.3847.7948.8648.1059,897
09 Apr 202448.5249.9048.5049.4248.6575,439
08 Apr 202448.2448.4947.5647.9247.1731,523
05 Apr 202446.5148.2046.2147.7747.03210,569
04 Apr 202449.1049.1547.7648.4647.70133,087
03 Apr 202448.7849.1147.8048.2247.4654,710
02 Apr 202449.3549.8048.4849.2048.4385,638
28 Mar 202449.7249.4448.4048.9448.1781,177
27 Mar 202449.7049.8648.7649.2248.45107,487
26 Mar 202449.3749.7649.0749.7148.9378,579
25 Mar 202450.8351.1448.9250.7049.91251,954
22 Mar 202450.6251.7050.5050.9150.11389,167
21 Mar 202449.3951.4648.2450.8050.0179,500
20 Mar 202448.9749.2748.5448.8948.1243,291
19 Mar 202448.7249.2147.9549.1348.3751,022
18 Mar 202448.8749.2948.4649.0148.2461,039
15 Mar 202448.6049.4048.3848.8148.0473,815
14 Mar 202449.0249.4448.5448.9248.15286,863
13 Mar 202449.0849.5148.6649.1348.36114,724
12 Mar 202448.6949.3747.9848.2247.47251,553
11 Mar 202447.8148.6145.7247.8547.1191,054
08 Mar 202447.3948.6846.8648.4447.6827,498
07 Mar 202446.2847.6746.2646.6245.8937,290
06 Mar 202446.0247.0845.5047.0646.32149,778
05 Mar 202446.0846.4545.5346.1045.3724,430
04 Mar 202447.4447.4945.9746.5545.8248,940
01 Mar 202448.1448.5846.0946.6945.96339,112
29 Feb 202443.9747.0441.9345.7445.02154,251
28 Feb 202442.8443.7542.4242.8742.20334,448
27 Feb 202441.9243.1741.9042.7042.03135,332
26 Feb 202442.1042.4741.7742.0441.38194,591
23 Feb 202442.6242.5842.0742.3041.64272,471
22 Feb 202442.3842.6941.4542.6341.97121,070
21 Feb 202441.2541.8840.9241.5340.88190,995
20 Feb 202441.5342.0839.5041.3340.69208,034
19 Feb 202441.5142.0641.2041.6641.01333,852
16 Feb 202441.6142.3940.7941.8341.18138,376
15 Feb 202443.1543.6940.6541.5440.89252,441
14 Feb 202442.2243.0441.7842.2341.5776,170
13 Feb 202442.3742.8240.7441.8841.2267,139
12 Feb 202441.5342.7841.0742.3741.7163,858
09 Feb 202441.8142.2041.3141.7441.0929,744
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...