Mercado abrirá em 2 h 21 min

KION GROUP AG (KGX.HM)

Hamburg - Hamburg Preço Adiado. Moeda em EUR.
Adicionar à lista
44,43-0,01 (-0,02%)
A partir de 08:16AM CEST. Mercado aberto.
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 202444,4344,4344,4344,4344,432.110
07 de mai. de 202444,4044,7744,4044,4444,442.110
06 de mai. de 202443,0843,0843,0843,0843,0820
03 de mai. de 202442,4042,4042,4042,4042,40-
02 de mai. de 202443,1943,1942,6442,6442,64500
30 de abr. de 202444,0144,0143,5643,5643,56350
29 de abr. de 202443,8544,2043,8544,2044,2019
26 de abr. de 202444,3344,5544,0944,0944,0988
25 de abr. de 202444,8544,8543,8143,9043,90925
24 de abr. de 202447,1547,1547,1547,1547,15-
23 de abr. de 202447,0147,0146,8646,8646,8620
22 de abr. de 202447,1047,1047,1047,1047,10-
19 de abr. de 202447,1347,2746,4746,4746,47380
18 de abr. de 202447,4147,4147,3847,3847,38213
17 de abr. de 202446,8146,8146,8146,8146,81-
16 de abr. de 202447,5847,5847,3147,5647,56239
15 de abr. de 202447,6048,9347,6048,9348,9350
12 de abr. de 202448,5449,2348,5449,2349,23105
11 de abr. de 202448,5448,5448,5448,5448,54-
10 de abr. de 202449,1649,1648,7648,7648,76300
09 de abr. de 202448,0149,4748,0148,9348,93190
08 de abr. de 202448,0648,0648,0648,0648,06-
05 de abr. de 202446,5246,5246,5246,5246,52-
04 de abr. de 202448,8148,8147,7847,7847,7835
03 de abr. de 202448,7848,7848,4248,4248,42520
02 de abr. de 202448,9049,4348,9049,4349,4314
28 de mar. de 202448,7149,1148,6248,6248,62635
27 de mar. de 202449,5349,5349,5349,5349,53-
26 de mar. de 202449,2249,2249,2249,2249,22-
25 de mar. de 202450,4250,4250,4250,4250,42-
22 de mar. de 202450,8250,8250,8250,8250,82-
21 de mar. de 202448,9550,9048,9550,9050,90900
20 de mar. de 202448,7848,7848,7848,7848,78-
19 de mar. de 202448,7248,7248,7248,7248,72-
18 de mar. de 202448,8548,9948,8548,9948,99120
15 de mar. de 202448,6449,1248,6449,0149,01130
14 de mar. de 202448,9648,9648,9648,9648,96-
13 de mar. de 202448,7249,0648,7249,0649,0635
12 de mar. de 202448,5849,1748,5849,1749,17353
11 de mar. de 202447,8747,8747,8747,8747,87275
08 de mar. de 202447,4448,4647,4448,4648,462.150
07 de mar. de 202446,8446,8446,8446,8446,84-
06 de mar. de 202445,8145,8145,8145,8145,81-
05 de mar. de 202446,0546,0546,0546,0546,05-
04 de mar. de 202447,3147,3247,3147,3247,32200
01 de mar. de 202446,6846,6846,6646,6646,6620
29 de fev. de 202443,7144,4143,7144,4144,41250
28 de fev. de 202442,6342,8442,6342,8442,84750
27 de fev. de 202441,4041,4041,4041,4041,40-
26 de fev. de 202442,0142,0142,0142,0142,01-
23 de fev. de 202442,5242,5242,5242,5242,52-
22 de fev. de 202441,8642,5241,8642,5242,5290
21 de fev. de 202441,2341,2341,2341,2341,2397
20 de fev. de 202441,5041,5041,5041,5041,50-
19 de fev. de 202441,6141,6141,6141,6141,61-
16 de fev. de 202441,0241,7041,0241,7041,70200
15 de fev. de 202442,9842,9841,2141,2141,21120
14 de fev. de 202441,2141,2141,2141,2141,21-
13 de fev. de 202442,3642,3642,3642,3642,36-
12 de fev. de 202441,1642,0641,1642,0642,0650
09 de fev. de 202441,6141,6141,6141,6141,61-
08 de fev. de 202441,2441,2441,2441,2441,24-
07 de fev. de 202441,9641,9641,4241,4241,4225
06 de fev. de 202441,4541,4541,4541,4541,45-
05 de fev. de 202443,1643,1643,1643,1643,16-
02 de fev. de 202442,0042,0042,0042,0042,00-
01 de fev. de 202442,1842,2042,1842,2042,20665
31 de jan. de 202442,0842,0842,0842,0842,08-
30 de jan. de 202443,3043,3042,1542,5542,55740
29 de jan. de 202443,0143,0142,7942,7942,79140
26 de jan. de 202441,7542,7841,7542,7842,78430
25 de jan. de 202441,7041,7041,0541,0541,051.214
24 de jan. de 202440,7641,9540,7641,9541,9525
23 de jan. de 202440,0141,1840,0141,1841,18686
22 de jan. de 202439,0839,0839,0839,0839,08-
19 de jan. de 202438,2238,2238,2238,2238,22-
18 de jan. de 202437,2737,2737,2737,2737,27-
17 de jan. de 202437,5637,5637,5637,5637,56-
16 de jan. de 202437,5837,8637,5837,8637,86100
15 de jan. de 202438,3838,3838,3838,3838,38-
12 de jan. de 202438,3838,3838,3838,3838,38-
11 de jan. de 202438,4938,4938,3838,3838,38500
10 de jan. de 202438,6238,6238,6238,6238,62-
09 de jan. de 202437,7037,7037,7037,7037,70-
08 de jan. de 202436,7836,7836,7836,7836,78-
05 de jan. de 202436,7636,7636,7636,7636,76-
04 de jan. de 202436,8537,2136,8537,2137,21250
03 de jan. de 202439,0639,0639,0639,0639,06-
02 de jan. de 202438,7538,7538,7538,7538,75-
29 de dez. de 202338,6238,6238,6238,6238,62-
28 de dez. de 202338,9239,0838,9239,0839,08750
27 de dez. de 202338,3538,9338,3538,9338,93347
22 de dez. de 202338,7438,7438,6338,6338,6310
21 de dez. de 202338,6438,6438,6438,6438,64-
20 de dez. de 202338,5139,4238,5139,4239,42750
19 de dez. de 202337,6638,5737,6638,5738,5740
18 de dez. de 202338,4138,4137,9137,9137,91275
15 de dez. de 202337,4037,4037,4037,4037,40-
14 de dez. de 202334,7038,0034,7037,9037,905.488
13 de dez. de 202334,1634,2634,1634,2634,26135
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...