Italia markets open in 3 hours 17 minutes

KION GROUP AG (KNNGF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,42-2,93 (-5,94%)
Alla chiusura: 03:35PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202446,4246,4246,4246,4246,42-
18 giu 202446,4246,4246,4246,4246,42-
17 giu 202446,4246,4246,4246,4246,42-
14 giu 202446,4246,4246,4246,4246,42-
13 giu 202446,4246,4246,4246,4246,42-
12 giu 202446,4246,4246,4246,4246,42-
11 giu 202446,4246,4246,4246,4246,42-
10 giu 202446,4246,4246,4246,4246,42-
07 giu 202446,4246,4246,4246,4246,42-
06 giu 202446,4246,4246,4246,4246,42-
05 giu 202446,4246,4246,4246,4246,42-
04 giu 202445,2546,4245,2546,4246,42450
03 giu 202449,3649,3649,3649,3649,36-
31 mag 202449,3649,3649,3649,3649,36-
30 mag 202449,3649,3649,3649,3649,36-
30 mag 20240.7 Dividendo
29 mag 202449,3649,3649,3649,3648,66-
28 mag 202449,3649,3649,3649,3648,66-
24 mag 202449,3649,3649,3649,3648,664.600
23 mag 202450,5350,5350,5350,5349,82-
22 mag 202450,5350,5350,5350,5349,82-
21 mag 202450,5350,5350,5350,5349,82-
20 mag 202450,5350,5350,5350,5349,82-
17 mag 202450,5350,5350,5350,5349,82-
16 mag 202450,5350,5350,5350,5349,82-
15 mag 202450,5350,5350,5350,5349,82-
14 mag 202450,5350,5350,5350,5349,82-
13 mag 202450,5350,5350,5350,5349,82-
10 mag 202450,5350,5350,5350,5349,82-
09 mag 202450,5350,5350,5350,5349,82-
08 mag 202450,5350,5350,5350,5349,82-
07 mag 202450,5350,5350,5350,5349,82-
06 mag 202450,5350,5350,5350,5349,82-
03 mag 202450,5350,5350,5350,5349,82-
02 mag 202450,5350,5350,5350,5349,82-
01 mag 202450,5350,5350,5350,5349,82-
30 apr 202450,5350,5350,5350,5349,82-
29 apr 202450,5350,5350,5350,5349,82-
26 apr 202450,5350,5350,5350,5349,82-
25 apr 202450,5350,5350,5350,5349,82-
24 apr 202450,5350,5350,5350,5349,82-
23 apr 202450,5350,5350,5350,5349,82-
22 apr 202450,5350,5350,5350,5349,82-
19 apr 202450,5350,5350,5350,5349,82-
18 apr 202450,5350,5350,5350,5349,82165
17 apr 202452,1552,1552,1552,1551,41-
16 apr 202452,1552,1552,1552,1551,41-
15 apr 202452,1552,1552,1552,1551,41100
12 apr 202451,8951,8951,8951,8951,15-
11 apr 202451,8951,8951,8951,8951,15-
10 apr 202451,8951,8951,8951,8951,15-
09 apr 202451,8951,8951,8951,8951,15-
08 apr 202451,8951,8951,8951,8951,153.720
05 apr 202450,7450,7450,7450,7450,02-
04 apr 202451,8651,8650,7450,7450,021.245
03 apr 202452,3452,3452,3452,3451,60-
02 apr 202452,3452,3452,3452,3451,60965
01 apr 202453,0053,0053,0053,0052,25340
28 mar 202450,9650,9650,9650,9650,24-
27 mar 202450,9650,9650,9650,9650,24-
26 mar 202450,9650,9650,9650,9650,24-
25 mar 202450,9650,9650,9650,9650,24-
22 mar 202450,9650,9650,9650,9650,24-
21 mar 202450,9650,9650,9650,9650,24-
20 mar 202450,9650,9650,9650,9650,24-
19 mar 202450,9650,9650,9650,9650,24-
18 mar 202450,9650,9650,9650,9650,24-
15 mar 202450,9650,9650,9650,9650,24-
14 mar 202450,9650,9650,9650,9650,24-
13 mar 202450,9650,9650,9650,9650,24-
12 mar 202450,9650,9650,9650,9650,24-
11 mar 202450,9650,9650,9650,9650,24-
08 mar 202450,9650,9650,9650,9650,24-
07 mar 202450,9650,9650,9650,9650,24-
06 mar 202450,9650,9650,9650,9650,24-
05 mar 202450,9650,9650,9650,9650,24-
04 mar 202450,9650,9650,9650,9650,24-
01 mar 202450,9650,9650,9650,9650,24410
29 feb 202445,8045,8045,8045,8045,15-
28 feb 202445,8045,8045,8045,8045,15-
27 feb 202445,8045,8045,8045,8045,15-
26 feb 202445,8045,8045,8045,8045,15-
23 feb 202445,8045,8045,8045,8045,152.000
22 feb 202446,0446,0446,0446,0445,39165
21 feb 202444,1044,1044,1044,1043,47-
20 feb 202444,1044,1044,1044,1043,47-
16 feb 202444,1044,1044,1044,1043,47-
15 feb 202443,8544,1043,8044,1043,47300
14 feb 202444,5844,5844,5844,5843,95-
13 feb 202444,5844,5844,5844,5843,95-
12 feb 202444,5844,5844,5844,5843,95-
09 feb 202444,6344,6544,5844,5843,951.185
08 feb 202446,0046,0046,0046,0045,35-
07 feb 202446,0046,0046,0046,0045,35-
06 feb 202446,0046,0046,0046,0045,35-
05 feb 202446,0046,0046,0046,0045,35-
02 feb 202446,0046,0046,0046,0045,35-
01 feb 202446,0046,0046,0046,0045,35-
31 gen 202446,0046,0046,0046,0045,35-
30 gen 202446,0046,0046,0046,0045,35200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...