Italia markets open in 12 minutes

KION GROUP AG (KNNGF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,36-1,18 (-2,33%)
Alla chiusura: 11:35AM EDT
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202449,3649,3649,3649,3649,364.600
23 mag 202450,5350,5350,5350,5350,53-
22 mag 202450,5350,5350,5350,5350,53-
21 mag 202450,5350,5350,5350,5350,53-
20 mag 202450,5350,5350,5350,5350,53-
17 mag 202450,5350,5350,5350,5350,53-
16 mag 202450,5350,5350,5350,5350,53-
15 mag 202450,5350,5350,5350,5350,53-
14 mag 202450,5350,5350,5350,5350,53-
13 mag 202450,5350,5350,5350,5350,53-
10 mag 202450,5350,5350,5350,5350,53-
09 mag 202450,5350,5350,5350,5350,53-
08 mag 202450,5350,5350,5350,5350,53-
07 mag 202450,5350,5350,5350,5350,53-
06 mag 202450,5350,5350,5350,5350,53-
03 mag 202450,5350,5350,5350,5350,53-
02 mag 202450,5350,5350,5350,5350,53-
01 mag 202450,5350,5350,5350,5350,53-
30 apr 202450,5350,5350,5350,5350,53-
29 apr 202450,5350,5350,5350,5350,53-
26 apr 202450,5350,5350,5350,5350,53-
25 apr 202450,5350,5350,5350,5350,53-
24 apr 202450,5350,5350,5350,5350,53-
23 apr 202450,5350,5350,5350,5350,53-
22 apr 202450,5350,5350,5350,5350,53-
19 apr 202450,5350,5350,5350,5350,53-
18 apr 202450,5350,5350,5350,5350,53165
17 apr 202452,1552,1552,1552,1552,15-
16 apr 202452,1552,1552,1552,1552,15-
15 apr 202452,1552,1552,1552,1552,15100
12 apr 202451,8951,8951,8951,8951,89-
11 apr 202451,8951,8951,8951,8951,89-
10 apr 202451,8951,8951,8951,8951,89-
09 apr 202451,8951,8951,8951,8951,89-
08 apr 202451,8951,8951,8951,8951,893.720
05 apr 202450,7450,7450,7450,7450,74-
04 apr 202451,8651,8650,7450,7450,741.245
03 apr 202452,3452,3452,3452,3452,34-
02 apr 202452,3452,3452,3452,3452,34965
01 apr 202453,0053,0053,0053,0053,00340
28 mar 202450,9650,9650,9650,9650,96-
27 mar 202450,9650,9650,9650,9650,96-
26 mar 202450,9650,9650,9650,9650,96-
25 mar 202450,9650,9650,9650,9650,96-
22 mar 202450,9650,9650,9650,9650,96-
21 mar 202450,9650,9650,9650,9650,96-
20 mar 202450,9650,9650,9650,9650,96-
19 mar 202450,9650,9650,9650,9650,96-
18 mar 202450,9650,9650,9650,9650,96-
15 mar 202450,9650,9650,9650,9650,96-
14 mar 202450,9650,9650,9650,9650,96-
13 mar 202450,9650,9650,9650,9650,96-
12 mar 202450,9650,9650,9650,9650,96-
11 mar 202450,9650,9650,9650,9650,96-
08 mar 202450,9650,9650,9650,9650,96-
07 mar 202450,9650,9650,9650,9650,96-
06 mar 202450,9650,9650,9650,9650,96-
05 mar 202450,9650,9650,9650,9650,96-
04 mar 202450,9650,9650,9650,9650,96-
01 mar 202450,9650,9650,9650,9650,96410
29 feb 202445,8045,8045,8045,8045,80-
28 feb 202445,8045,8045,8045,8045,80-
27 feb 202445,8045,8045,8045,8045,80-
26 feb 202445,8045,8045,8045,8045,80-
23 feb 202445,8045,8045,8045,8045,802.000
22 feb 202446,0446,0446,0446,0446,04165
21 feb 202444,1044,1044,1044,1044,10-
20 feb 202444,1044,1044,1044,1044,10-
16 feb 202444,1044,1044,1044,1044,10-
15 feb 202443,8544,1043,8044,1044,10300
14 feb 202444,5844,5844,5844,5844,58-
13 feb 202444,5844,5844,5844,5844,58-
12 feb 202444,5844,5844,5844,5844,58-
09 feb 202444,6344,6544,5844,5844,581.185
08 feb 202446,0046,0046,0046,0046,00-
07 feb 202446,0046,0046,0046,0046,00-
06 feb 202446,0046,0046,0046,0046,00-
05 feb 202446,0046,0046,0046,0046,00-
02 feb 202446,0046,0046,0046,0046,00-
01 feb 202446,0046,0046,0046,0046,00-
31 gen 202446,0046,0046,0046,0046,00-
30 gen 202446,0046,0046,0046,0046,00200
29 gen 202443,4243,4243,4243,4243,42-
26 gen 202443,4243,4243,4243,4243,42-
25 gen 202443,4243,4243,4243,4243,42-
24 gen 202443,4243,4243,4243,4243,42-
23 gen 202443,4243,4243,4243,4243,42-
22 gen 202443,4243,4243,4243,4243,42-
19 gen 202443,4243,4243,4243,4243,42-
18 gen 202443,4243,4243,4243,4243,42-
17 gen 202443,4243,4243,4243,4243,42-
16 gen 202443,4243,4243,4243,4243,42-
12 gen 202443,0043,4243,0043,4243,42740
11 gen 202442,5342,5342,5342,5342,53-
10 gen 202442,5342,5342,5342,5342,53-
09 gen 202442,5342,5342,5342,5342,53100
08 gen 202443,0043,0043,0043,0043,00-
05 gen 202443,0043,0043,0043,0043,00-
04 gen 202443,0043,0043,0043,0043,00-
03 gen 202443,0043,0043,0043,0043,00-
*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...