KION GROUP AG Stock Price History, KIGRY Historical Prices

Add to My Stocks
$22.32 $0.84 (3.91%) KIGRY stock closing price Feb 16, 2018 (Closing)

View and download KION GROUP AG stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with KION GROUP AG price earnings ratio, and the price to sales ratio are available in this historical stock price data. The KION GROUP AG stock price history chart shows that the stock price was at a low of $13.4 on Dec 05, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-14 21.37 21.37 21.37 21.37 146 27.75 1.18
2018-02-13 20.97 21.2 20.97 21.2 5,064 27.53 1.17
2018-02-12 21.15 21.78 21.78 21.78 1,484 28.29 1.2
2018-02-09 21.28 21.28 21.28 21.28 7 27.64 1.17
2018-02-08 21.62 21.8 21.52 21.52 917 27.94 1.18
2018-02-05 21.5 21.5 21.38 21.38 734 27.77 1.18
2018-02-01 23.23 23.17 23.05 23.17 1,223 30.09 1.27
2018-01-29 23.13 23.23 23.13 23.23 1,402 30.17 1.28
2018-01-25 23.76 23.41 23.4 23.41 508 30.4 1.29
2018-01-23 23.39 23.74 23.39 23.74 26,962 30.83 1.31
2018-01-22 23.6 23.6 23.6 23.6 400 30.65 1.3
2018-01-18 23.45 23.46 23.45 23.46 376 30.47 1.29
2018-01-16 23.24 23.24 23.24 23.24 376 30.18 1.28
2018-01-04 22.95 22.95 22.95 22.95 64 30.6 1.26
2017-12-29 21.83 21.83 21.83 21.83 49 29.11 1.2
2017-12-27 21.86 21.86 21.86 21.86 60 29.15 1.2
2017-12-26 21.48 21.48 21.48 21.48 389 28.64 1.3
2017-12-21 21.39 21.39 21.39 21.39 1,000 28.52 1.29
2017-12-20 21.09 21.09 21.09 21.09 703 28.12 1.28
2017-12-14 20.61 20.61 20.61 20.61 126 27.48 1.25
2017-12-06 19.95 20.13 19.85 20.13 2,765 26.84 1.22
2017-12-04 20.25 20.43 20.25 20.43 253 27.24 1.24
2017-12-01 20.48 20.48 20.48 20.48 253 27.31 1.24
2017-11-30 20.49 20.49 20.32 20.49 2,037 27.32 1.24
2017-11-29 0 0 0 19.73 0 - -
2017-11-28 0 0 0 19.73 0 - -
2017-11-27 0 0 0 19.73 0 - -
2017-11-24 0 0 0 19.73 0 - -
2017-11-23 0 0 0 19.73 0 - -
2017-11-22 0 0 0 19.73 43 - -
2017-11-21 19.73 19.73 19.73 19.73 400 26.31 1.19
2017-11-20 19.21 19.21 19.21 19.21 1,000 25.61 1.16
2017-11-17 19.4 19.4 19.31 19.31 1,147 25.75 1.17
2017-11-16 19.4 19.4 19.37 19.37 470 25.83 1.17
2017-11-15 19.23 19.23 19.23 19.23 1,350 25.64 1.16
2017-11-14 19.56 19.56 19.56 19.56 250 26.08 1.18
2017-11-13 0 0 0 19.61 0 - -
2017-11-10 0 0 0 19.61 0 - -
2017-11-09 19.5 19.61 19.5 19.61 2,774 26.15 1.19
2017-11-08 20 20.07 20 20.07 883 26.76 1.21
2017-11-07 0 0 0 19.75 0 - -
2017-11-06 0 0 0 19.75 0 - -
2017-11-03 0 0 0 19.75 0 - -
2017-11-02 19.75 19.75 19.75 19.75 378 26.33 1.19
2017-11-01 0 0 0 19.75 76 - -
2017-10-31 0 0 0 19.75 85 - -
2017-10-30 0 0 0 19.75 26 - -
2017-10-27 19.75 19.75 19.75 19.75 455 26.33 1.19
2017-10-26 19.26 19.26 19.18 19.18 400 25.57 1.16
2017-10-25 0 0 0 19.27 0 - -
2017-10-24 19.85 19.85 18.7 19.27 1,820 25.69 1.17
2017-10-23 0 0 0 24.25 0 - -
2017-10-20 0 0 0 24.25 16 - -
2017-10-19 0 0 0 24.25 0 - -
2017-10-18 0 0 0 24.25 73 - -
2017-10-17 0 0 0 24.25 0 - -
2017-10-16 0 0 0 24.25 5 - -
2017-10-13 0 0 0 24.25 0 - -
2017-10-12 0 0 0 24.25 0 - -
2017-10-11 0 0 0 24.25 0 - -
2017-10-10 0 0 0 24.25 0 - -
2017-10-09 0 0 0 24.25 0 - -
2017-10-06 0 0 0 24.25 0 - -
2017-10-05 0 0 0 24.25 105 - -
2017-10-04 24.25 24.25 24.25 24.25 381 32.33 1.47
2017-10-03 0 0 0 23.86 0 - -
2017-10-02 0 0 0 23.86 77 - -
2017-09-29 23.86 23.86 23.86 23.86 500 31.81 1.44
2017-09-28 24.02 24.02 23.8 23.8 1,045 31.73 1.44
2017-09-27 23.8 23.8 23.62 23.62 1,048 31.49 1.43
2017-09-26 0 0 0 23.8 11,449 - -
2017-09-25 23.8 23.8 23.8 23.8 688 31.73 1.44
2017-09-22 0 0 0 23.85 0 - -
2017-09-21 23.85 24.25 23.85 23.85 727 31.8 1.44
2017-09-20 24.05 24.15 23.85 23.85 625 31.8 1.44
2017-09-19 23.85 23.85 23.85 23.85 461 - -
2017-09-18 23.69 23.69 23.69 23.69 716 - -
2017-09-15 23.45 23.5 23.45 23.5 3,807 - -
2017-09-14 23.4 23.51 23.4 23.51 318 - -
2017-09-13 0 0 0 23.01 0 - -
2017-09-12 0 0 0 23.01 0 - -
2017-09-11 0 0 0 23.01 46 - -
2017-09-08 0 0 0 23.01 0 - -
2017-09-07 23.02 24.25 23.01 23.01 737 - -
2017-09-06 0 0 0 22.48 15 - -
2017-09-05 0 0 0 22.48 26 - -
2017-09-04 0 0 0 22.48 0 - -
2017-09-01 0 0 0 22.48 0 - -
2017-08-31 22.48 22.48 22.48 22.48 656 - -
Get more Data

KION GROUP AG Stock History Chart

View KIGRY PE ratio, PS ratio stocks charts and compare with peers.
KIGRY Chart
Note: Compare KION GROUP AG stock price history with the index and industry peers.

KION GROUP AG Stock Price History: Past 5 years

Max Stock Price24.25Oct 23,2017
Min Stock Price13.4Dec 05,2016
Avg Stock Price18.59

KION GROUP AG Historical PE ratio: Past 5 years

Max PE Ratio32.33Oct 04,2017
Min PE Ratio22.35Mar 03,2017
Avg PE Ratio27.97

KION GROUP AG Historical PS ratio: Past 5 years

Max PS Ratio1.47Oct 04,2017
Min PS Ratio1.03Mar 03,2017
Avg PS Ratio1.26

KIGRY Industry Peers

Company Price Change (%)
Ww Grainger (GWW)266.682.88 (1.07%)
Ashtead Group (ASHTY)114.51.83 (1.57%)
Hd Supply (HDS)36.240.19 (0.52%)
Andritz Ag (ADRZY)110 (0%)

KION GROUP AG share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in KION GROUP AG stock analysis. KION GROUP AG stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. KIGRY stock saw an opening price of $22.19, and a closing price of $22.32 on Feb 16, 2018. The average P/S ratio was 1.26 as can be seen from KION GROUP AG stock history.