KION GROUP AG Stock Price History, KIGRY Historical Prices

Add to My Stocks
$19.81 $0.48 (2.37%) KIGRY stock closing price Jun 21, 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
2018-06-20 20.29 20.29 20.29 20.29 525 19.14 1.09
2018-06-19 19.94 20.07 19.94 20.07 964 18.93 1.07
2018-06-14 21.05 21.05 21.05 21.05 154 19.86 1.13
2018-06-12 21.22 21.22 21.17 21.17 583 19.97 1.13
2018-06-07 20.96 20.96 20.96 20.96 315 19.77 1.12
2018-06-04 0 0 0 20.41 0 - -
2018-06-01 20.41 20.41 20.41 20.41 190 19.26 1.09
2018-05-31 20.56 20.73 20.56 20.73 731 19.56 1.11
2018-05-30 20.65 20.65 20.65 20.65 414 19.48 1.1
2018-05-29 20.36 20.36 20.36 20.36 171 19.21 1.09
2018-05-25 20.9 20.9 20.9 20.9 605 19.72 1.12
2018-05-24 21.25 21.25 21.25 21.25 687 20.05 1.14
2018-05-23 21.2 21.2 21.2 21.2 445 20 1.13
2018-05-22 21.74 21.95 21.7 21.7 2,206 20.47 1.16
2018-05-21 0 0 0 21.35 0 - -
2018-05-18 0 0 0 21.35 33 - -
2018-05-17 21.35 21.35 21.35 21.35 288 20.14 1.14
2018-05-16 21.29 21.58 21.22 21.22 795 20.01 1.14
2018-05-15 0 0 0 22.14 64 - -
2018-05-14 0 0 0 22.14 0 - -
2018-05-11 0 0 0 22.14 44 - -
2018-05-10 0 0 0 22.14 0 - -
2018-05-09 22.14 22.14 22.14 22.14 465 20.89 1.18
2018-05-08 0 0 0 21.86 86 - -
2018-05-07 21.91 21.91 21.78 21.86 1,606 20.62 1.17
2018-05-04 0 0 0 21.3 122 - -
2018-05-03 0 0 0 21.3 0 - -
2018-05-02 0 0 0 21.3 40 - -
2018-05-01 20.7 21.3 20.7 21.3 205 20.09 1.14
2018-04-30 0 0 0 22.86 0 - -
2018-04-27 0 0 0 22.86 44 - -
2018-04-26 0 0 0 22.86 0 - -
2018-04-25 22.86 22.86 22.86 22.86 219 21.57 1.22
2018-04-24 23.55 23.55 23.55 23.55 746 22.22 1.26
2018-04-23 24.13 24.13 24.13 24.13 248 22.76 1.29
2018-04-20 0 0 0 24.01 40 - -
2018-04-19 23.9 24.01 23.9 24.01 385 22.65 1.28
2018-04-18 0 0 0 23.66 0 - -
2018-04-17 23.68 23.68 23.66 23.66 1,219 22.32 1.27
2018-04-16 0 0 0 23.66 40 - -
2018-04-13 23.66 23.66 23.66 23.66 148 22.32 1.27
2018-04-12 23.88 23.88 23.88 23.88 1,003 22.53 1.28
2018-04-11 0 0 0 23.64 48 - -
2018-04-10 0 0 0 23.64 44 - -
2018-04-09 0 0 0 23.64 35 - -
2018-04-06 23.57 23.64 23.31 23.64 999 22.3 1.26
2018-04-05 23.57 24.09 23.57 24.09 1,618 22.73 1.29
2018-04-04 0 0 0 23.45 22 - -
2018-04-03 23.45 23.45 23.45 23.45 797 22.12 1.25
2018-04-02 0 0 0 23.38 57 - -
2018-03-30 0 0 0 23.38 0 - -
2018-03-29 0 0 0 23.38 0 - -
2018-03-28 0 0 0 23.38 0 - -
2018-03-27 23.38 23.38 23.38 23.38 510 22.06 1.25
2018-03-26 23.21 23.21 23.15 23.15 603 21.84 1.24
2018-03-23 22.25 22.25 22.25 22.25 314 20.99 1.19
2018-03-22 22.19 22.19 22.1 22.1 380 20.85 1.18
2018-03-21 22.8 23.32 22.8 23.32 3,462 22 1.25
2018-03-20 22.97 22.97 22.97 22.97 407 21.67 1.23
2018-03-19 22.91 22.91 22.79 22.79 482 21.5 1.22
2018-03-16 22.95 23.12 22.86 23.12 865 21.81 1.24
2018-03-15 22.87 22.87 22.87 22.87 2 21.58 1.22
2018-03-14 22.63 22.63 22.63 22.63 78 21.35 1.21
2018-03-13 22.6 22.6 22.56 22.57 3,040 21.29 1.21
2018-03-12 0 0 0 22.14 0 - -
2018-03-09 22.09 22.14 22.14 22.14 222 20.89 1.18
2018-03-08 22.1 22.1 21.9 21.9 1,604 20.66 1.17
2018-03-07 22.31 22.31 22.31 22.31 1,664 21.05 1.19
2018-03-06 0 0 0 22.38 0 - -
2018-03-05 0 0 0 22.38 0 - -
2018-03-02 0 0 0 22.38 0 - -
2018-03-01 22.38 22.38 22.38 22.38 11 21.11 1.2
2018-02-28 21.96 21.85 21.62 21.7 1,615 20.47 1.16
2018-02-27 0 0 0 22.38 0 - -
2018-02-26 22.26 22.71 22.38 22.38 641 21.11 1.2
2018-02-23 22.11 22.11 22.11 22.11 384 20.86 1.18
2018-02-22 21.94 21.94 21.94 21.94 150 20.7 1.17
2018-02-21 22.37 22.37 22.37 22.37 433 29.05 1.28
2018-02-20 22.02 22.07 22 22.07 2,328 28.66 1.26
2018-02-19 0 0 0 22.32 0 - -
2018-02-16 22.19 22.32 22.19 22.32 3,468 - -
2018-02-15 21.69 21.69 21.48 21.48 647 - -
2018-02-14 21.37 21.37 21.37 21.37 146 - -
2018-02-13 20.97 21.2 20.97 21.2 5,064 - -
2018-02-12 21.15 21.78 21.78 21.78 1,484 - -
2018-02-09 21.28 21.28 21.28 21.28 7 - -
2018-02-08 21.62 21.8 21.52 21.52 917 - -
2018-02-07 22.6 22.6 22.6 22.6 2,804 - -
2018-02-06 22.45 22.86 22.45 22.86 1,814 - -
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 Price19.36

KION GROUP AG Historical PE ratio: Past 5 years

Max PE Ratio32.33Oct 04,2017
Min PE Ratio18.93Jun 19,2018
Avg PE Ratio24.3

KION GROUP AG Historical PS ratio: Past 5 years

Max PS Ratio1.47Oct 04,2017
Min PS Ratio1.03Mar 03,2017
Avg PS Ratio1.23

KIGRY Industry Peers

Company Price Change (%)
Ww Grainger (GWW)316.934.82 (1.54%)
Ashtead Group (ASHTY)123.591.3 (1.06%)
Hd Supply (HDS)43.570.1 (0.23%)
Msc Industrial Direct (MSM)92.360.29 (0.31%)

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 $19.81, and a closing price of $19.81 on Jun 21, 2018. The average P/S ratio was 1.23 as can be seen from KION GROUP AG stock history.