Kinder Morgan, Inc. (1KMI) Price History
Daily open, high, low, close and volume for Kinder Morgan, Inc. (1KMI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €28.79 | €28.79 | €28.79 | €28.79 | 0 |
| 2026-10-08 | €28.84 | €28.84 | €28.83 | €28.79 | 81 |
| 2026-10-07 | €28.95 | €28.95 | €28.95 | €28.42 | 24 |
| 2026-10-06 | €28.03 | €28.03 | €28.03 | €28.40 | 70 |
| 2026-10-05 | €27.45 | €27.45 | €27.45 | €27.45 | 0 |
| 2026-10-02 | €27.19 | €27.19 | €27.19 | €27.45 | 53 |
| 2026-10-01 | €26.66 | €26.66 | €26.66 | €26.99 | 526 |
| 2026-09-30 | €27.60 | €27.60 | €27.60 | €27.60 | 0 |
| 2026-09-29 | €27.60 | €27.60 | €27.60 | €27.60 | 0 |
| 2026-09-28 | €27.60 | €27.60 | €27.60 | €27.60 | 0 |
| 2026-09-25 | €27.60 | €27.60 | €27.60 | €27.60 | 0 |
| 2026-09-24 | €27.60 | €27.60 | €27.60 | €27.60 | 0 |
| 2026-09-23 | €27.60 | €27.60 | €27.60 | €27.60 | 0 |
| 2026-09-22 | €27.60 | €27.60 | €27.60 | €27.60 | 0 |
| 2026-09-21 | €27.23 | €27.23 | €27.23 | €27.60 | 12 |
| 2026-09-18 | €26.75 | €26.75 | €26.75 | €26.75 | 0 |
| 2026-09-17 | €26.75 | €26.75 | €26.75 | €26.75 | 0 |
| 2026-09-16 | €26.49 | €26.49 | €26.49 | €26.75 | 1 |
| 2026-09-15 | €26.71 | €26.71 | €26.71 | €26.65 | 11 |
| 2026-09-14 | €26.60 | €26.60 | €26.60 | €26.60 | 0 |
| 2026-09-11 | €26.79 | €26.79 | €26.71 | €26.60 | 1,824 |
| 2026-09-10 | €27.16 | €27.16 | €26.82 | €26.73 | 109 |
| 2026-09-09 | €27.41 | €27.41 | €27.41 | €27.41 | 0 |
| 2026-09-08 | €27.41 | €27.41 | €27.41 | €27.41 | 0 |
| 2026-09-07 | €26.94 | €26.94 | €26.94 | €27.41 | 20 |
| 2026-09-04 | €27.37 | €27.37 | €27.37 | €27.06 | 80 |
| 2026-09-03 | €26.94 | €26.94 | €26.94 | €26.94 | 0 |
| 2026-09-02 | €26.94 | €26.94 | €26.94 | €26.94 | 0 |
| 2026-09-01 | €26.94 | €26.94 | €26.94 | €26.94 | 0 |
| 2026-08-31 | €26.94 | €26.94 | €26.94 | €26.94 | 0 |
| 2026-08-28 | €26.94 | €26.94 | €26.94 | €26.94 | 0 |
| 2026-08-27 | €27.06 | €27.06 | €26.94 | €26.94 | 80 |
| 2026-08-26 | €27.34 | €27.34 | €27.34 | €27.52 | 348 |
| 2026-08-25 | €27.17 | €27.17 | €27.17 | €27.17 | 0 |
| 2026-08-24 | €27.17 | €27.17 | €27.17 | €27.17 | 0 |
| 2026-08-21 | €27.17 | €27.17 | €27.17 | €27.17 | 0 |
| 2026-08-20 | €27.83 | €27.83 | €27.83 | €27.17 | 100 |
| 2026-08-19 | €28.00 | €28.00 | €28.00 | €27.48 | 50 |
| 2026-08-18 | €27.95 | €27.95 | €27.95 | €27.95 | 0 |
| 2026-08-17 | €27.95 | €27.95 | €27.95 | €27.95 | 0 |
| 2026-08-14 | €28.13 | €28.13 | €28.13 | €27.95 | 10 |
| 2026-08-13 | €27.74 | €27.74 | €27.74 | €27.61 | 118 |
| 2026-08-12 | €26.91 | €26.91 | €26.91 | €26.91 | 0 |
| 2026-08-11 | €26.91 | €26.91 | €26.91 | €26.91 | 0 |
| 2026-08-10 | €26.92 | €26.92 | €26.92 | €26.91 | 20 |
| 2026-08-07 | €27.17 | €27.17 | €27.17 | €27.17 | 0 |
| 2026-08-06 | €27.17 | €27.17 | €27.17 | €27.17 | 0 |
| 2026-08-05 | €27.17 | €27.17 | €27.17 | €27.17 | 0 |
| 2026-08-04 | €27.17 | €27.17 | €27.17 | €27.17 | 0 |
| 2026-08-03 | €27.17 | €27.17 | €27.17 | €27.17 | 0 |
| 2026-07-31 | €27.17 | €27.17 | €27.17 | €27.17 | 0 |
| 2026-07-30 | €27.49 | €27.49 | €27.14 | €27.17 | 800 |
| 2026-07-29 | €27.79 | €27.79 | €27.79 | €28.12 | 20 |
| 2026-07-28 | €28.38 | €28.38 | €28.23 | €27.89 | 53 |
| 2026-07-27 | €28.77 | €28.77 | €28.77 | €28.77 | 0 |
| 2026-07-24 | €28.65 | €28.73 | €28.65 | €28.77 | 5 |
| 2026-07-23 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-07-22 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-07-21 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-07-20 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-07-17 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-07-16 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-07-15 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-07-14 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-07-13 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-07-10 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-07-09 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-07-08 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-07-07 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-07-06 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-07-03 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-07-02 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-07-01 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-06-30 | €28.45 | €28.45 | €28.45 | €28.45 | 0 |
| 2026-06-29 | €29.15 | €29.15 | €29.15 | €28.45 | 150 |
| 2026-06-26 | €27.07 | €27.07 | €27.07 | €27.07 | 0 |
| 2026-06-25 | €27.07 | €27.07 | €27.07 | €27.07 | 0 |
| 2026-06-24 | €27.07 | €27.07 | €27.07 | €27.07 | 0 |
| 2026-06-23 | €27.07 | €27.07 | €27.07 | €27.07 | 0 |
| 2026-06-22 | €27.07 | €27.07 | €27.07 | €27.07 | 0 |
| 2026-06-19 | €27.07 | €27.07 | €27.07 | €27.07 | 0 |
| 2026-06-18 | €27.07 | €27.07 | €27.07 | €27.07 | 0 |
| 2026-06-17 | €26.97 | €26.97 | €26.97 | €27.07 | 71 |
| 2026-06-16 | €26.86 | €26.95 | €26.80 | €27.00 | 866 |
| 2026-06-15 | €27.75 | €27.75 | €27.75 | €27.75 | 0 |
| 2026-06-12 | €27.73 | €27.73 | €27.73 | €27.75 | 460 |
| 2026-06-11 | €27.03 | €27.03 | €27.03 | €27.03 | 0 |
| 2026-06-10 | €27.03 | €27.03 | €27.03 | €27.03 | 0 |
| 2026-06-09 | €27.52 | €27.52 | €27.52 | €27.03 | 200 |
| 2026-06-08 | €27.44 | €27.44 | €27.44 | €27.40 | 67 |
| 2026-06-05 | €27.49 | €27.49 | €27.49 | €27.59 | 24 |
| 2026-06-04 | €26.82 | €26.82 | €26.82 | €26.82 | 0 |
| 2026-06-03 | €26.82 | €26.82 | €26.82 | €26.82 | 0 |
| 2026-06-02 | €26.28 | €26.28 | €26.28 | €26.82 | 12 |
| 2026-06-01 | €28.50 | €28.50 | €28.50 | €28.50 | 0 |
| 2026-05-29 | €28.50 | €28.50 | €28.50 | €28.50 | 0 |
| 2026-05-28 | €28.50 | €28.50 | €28.50 | €28.50 | 0 |
| 2026-05-27 | €28.50 | €28.50 | €28.50 | €28.50 | 0 |
| 2026-05-26 | €29.01 | €29.01 | €28.92 | €28.50 | 461 |
| 2026-05-25 | €28.88 | €28.88 | €28.88 | €28.88 | 0 |
| 2026-05-22 | €28.84 | €28.84 | €28.81 | €28.88 | 565 |
| 2026-05-21 | €28.99 | €28.99 | €28.91 | €29.16 | 146 |
| 2026-05-20 | €28.88 | €28.88 | €28.88 | €28.88 | 0 |
| 2026-05-19 | €28.88 | €28.88 | €28.88 | €28.88 | 0 |
| 2026-05-18 | €29.08 | €29.09 | €28.55 | €28.88 | 435 |
| 2026-05-15 | €27.71 | €27.71 | €27.71 | €27.71 | 0 |
| 2026-05-14 | €27.71 | €27.71 | €27.71 | €27.71 | 0 |
| 2026-05-13 | €27.71 | €27.71 | €27.71 | €27.71 | 0 |
| 2026-05-12 | €27.57 | €27.57 | €27.57 | €27.71 | 6 |
| 2026-05-11 | €26.99 | €26.99 | €26.99 | €26.99 | 0 |
| 2026-05-08 | €26.85 | €26.85 | €26.85 | €26.99 | 187 |
| 2026-05-07 | €26.88 | €26.88 | €26.85 | €26.45 | 150 |
| 2026-05-06 | €27.00 | €27.00 | €26.98 | €26.85 | 62 |
| 2026-05-05 | €27.53 | €27.53 | €27.47 | €27.52 | 147 |
| 2026-05-04 | €27.20 | €27.20 | €27.20 | €27.20 | 0 |
| 2026-04-30 | €27.20 | €27.20 | €27.20 | €27.20 | 0 |
| 2026-04-29 | €27.08 | €27.08 | €27.08 | €27.20 | 44 |
| 2026-04-28 | €26.61 | €26.61 | €26.61 | €26.61 | 0 |
| 2026-04-27 | €26.80 | €27.16 | €26.80 | €26.61 | 126 |
| 2026-04-24 | €27.10 | €27.10 | €27.10 | €27.10 | 0 |
| 2026-04-23 | €27.10 | €27.10 | €27.10 | €27.10 | 0 |
| 2026-04-22 | €26.49 | €26.49 | €26.49 | €27.10 | 10 |
| 2026-04-21 | €27.10 | €27.37 | €27.10 | €26.62 | 401 |
| 2026-04-20 | €27.57 | €27.57 | €27.57 | €27.36 | 100 |
| 2026-04-17 | €28.35 | €28.35 | €27.00 | €26.60 | 200 |
| 2026-04-16 | €27.64 | €27.64 | €27.64 | €27.64 | 0 |
| 2026-04-15 | €27.64 | €27.64 | €27.64 | €27.64 | 0 |
| 2026-04-14 | €27.64 | €27.64 | €27.64 | €27.64 | 0 |
| 2026-04-13 | €28.07 | €28.37 | €28.07 | €27.64 | 91 |
| 2026-04-10 | €27.66 | €27.66 | €27.66 | €27.66 | 0 |
| 2026-04-09 | €28.18 | €28.18 | €28.18 | €27.66 | 46 |
| 2026-04-08 | €29.15 | €29.15 | €29.15 | €29.15 | 0 |
| 2026-04-07 | €28.67 | €28.97 | €28.67 | €29.15 | 200 |
| 2026-04-02 | €28.53 | €29.09 | €28.53 | €28.67 | 42 |
| 2026-04-01 | €28.78 | €28.78 | €28.32 | €28.22 | 78 |
| 2026-03-31 | €29.80 | €29.80 | €29.80 | €29.80 | 0 |
| 2026-03-30 | €29.62 | €29.62 | €29.62 | €29.80 | 5 |
| 2026-03-27 | €29.47 | €29.47 | €29.47 | €29.47 | 0 |
| 2026-03-26 | €29.47 | €29.47 | €29.47 | €29.47 | 0 |
| 2026-03-25 | €29.25 | €29.25 | €29.22 | €29.47 | 193 |
| 2026-03-24 | €28.63 | €28.63 | €28.63 | €28.63 | 0 |
| 2026-03-23 | €28.55 | €28.55 | €28.55 | €28.63 | 100 |
| 2026-03-20 | €29.15 | €29.15 | €28.85 | €28.97 | 101 |
| 2026-03-19 | €29.11 | €29.11 | €29.11 | €29.11 | 0 |
| 2026-03-18 | €29.11 | €29.11 | €29.11 | €29.11 | 0 |
| 2026-03-17 | €29.11 | €29.11 | €29.11 | €29.11 | 0 |
| 2026-03-16 | €29.11 | €29.11 | €29.11 | €29.11 | 0 |
| 2026-03-13 | €29.13 | €29.13 | €29.13 | €29.11 | 10 |
| 2026-03-12 | €29.44 | €29.44 | €29.44 | €29.37 | 10 |
| 2026-03-11 | €28.01 | €28.01 | €28.01 | €28.67 | 50 |
| 2026-03-10 | €28.80 | €28.80 | €28.80 | €28.80 | 0 |
| 2026-03-09 | €28.96 | €28.96 | €28.96 | €28.80 | 4 |
| 2026-03-06 | €29.40 | €29.40 | €29.40 | €29.40 | 0 |
| 2026-03-05 | €29.40 | €29.40 | €29.40 | €29.40 | 0 |
| 2026-03-04 | €29.40 | €29.40 | €29.40 | €29.40 | 0 |
| 2026-03-03 | €29.79 | €29.79 | €29.20 | €29.40 | 525 |
| 2026-03-02 | €27.49 | €27.49 | €27.49 | €27.49 | 0 |
| 2026-02-27 | €27.49 | €27.49 | €27.49 | €27.49 | 0 |
| 2026-02-26 | €27.49 | €27.49 | €27.49 | €27.49 | 0 |
| 2026-02-25 | €27.49 | €27.49 | €27.49 | €27.49 | 0 |
| 2026-02-24 | €27.95 | €27.95 | €27.95 | €27.49 | 100 |
| 2026-02-23 | €28.15 | €28.15 | €28.15 | €27.85 | 10 |
| 2026-02-20 | €27.82 | €27.82 | €27.82 | €27.43 | 363 |
| 2026-02-19 | €26.99 | €26.99 | €26.99 | €26.99 | 0 |
| 2026-02-18 | €26.99 | €26.99 | €26.99 | €26.99 | 0 |
| 2026-02-17 | €27.07 | €27.07 | €27.07 | €26.99 | 5 |
| 2026-02-16 | €27.85 | €27.85 | €27.85 | €27.41 | 200 |
| 2026-02-13 | €26.81 | €26.81 | €26.81 | €27.16 | 200 |
| 2026-02-12 | €26.59 | €26.59 | €26.59 | €26.69 | 17 |
| 2026-02-11 | €25.13 | €25.13 | €25.13 | €25.13 | 0 |
| 2026-02-10 | €25.13 | €25.13 | €25.13 | €25.13 | 0 |
| 2026-02-09 | €25.13 | €25.13 | €25.13 | €25.13 | 0 |
| 2026-02-06 | €25.13 | €25.13 | €25.13 | €25.13 | 0 |
| 2026-02-05 | €25.13 | €25.13 | €25.13 | €25.13 | 0 |
| 2026-02-04 | €25.13 | €25.13 | €25.13 | €25.13 | 0 |
| 2026-02-03 | €25.13 | €25.13 | €25.13 | €25.13 | 0 |
| 2026-02-02 | €25.61 | €25.61 | €25.61 | €25.13 | 1 |
| 2026-01-30 | €25.33 | €25.33 | €25.33 | €25.33 | 0 |
| 2026-01-29 | €25.50 | €25.50 | €25.50 | €25.33 | 50 |
| 2026-01-28 | €24.80 | €24.80 | €24.80 | €25.21 | 100 |
| 2026-01-27 | €24.63 | €24.63 | €24.63 | €24.51 | 1 |
| 2026-01-26 | €25.33 | €25.33 | €25.33 | €25.33 | 0 |
| 2026-01-23 | €25.16 | €25.16 | €25.16 | €25.33 | 3 |
| 2026-01-22 | €24.71 | €25.18 | €24.70 | €25.18 | 103 |
| 2026-01-21 | €23.37 | €23.37 | €23.37 | €23.37 | 0 |
| 2026-01-20 | €23.37 | €23.37 | €23.37 | €23.37 | 0 |
| 2026-01-19 | €23.37 | €23.37 | €23.37 | €23.37 | 0 |
| 2026-01-16 | €23.37 | €23.37 | €23.37 | €23.37 | 0 |
| 2026-01-15 | €23.37 | €23.37 | €23.37 | €23.37 | 0 |
| 2026-01-14 | €23.37 | €23.37 | €23.37 | €23.37 | 0 |
| 2026-01-13 | €23.37 | €23.37 | €23.37 | €23.37 | 0 |
| 2026-01-12 | €23.37 | €23.37 | €23.37 | €23.37 | 0 |
| 2026-01-09 | €23.37 | €23.37 | €23.37 | €23.37 | 0 |
| 2026-01-08 | €23.37 | €23.37 | €23.37 | €23.37 | 0 |
| 2026-01-07 | €23.37 | €23.37 | €23.37 | €23.37 | 0 |
| 2026-01-06 | €23.37 | €23.37 | €23.37 | €23.37 | 0 |
| 2026-01-05 | €23.37 | €23.37 | €23.37 | €23.37 | 0 |
| 2026-01-02 | €23.37 | €23.37 | €23.37 | €23.37 | 0 |
| 2025-12-30 | €23.37 | €23.37 | €23.37 | €23.37 | 0 |
| 2025-12-29 | €23.32 | €23.32 | €23.32 | €23.37 | 40 |
| 2025-12-23 | €22.76 | €22.76 | €22.76 | €22.76 | 0 |
| 2025-12-22 | €22.89 | €22.89 | €22.89 | €22.76 | 100 |
| 2025-12-19 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-12-18 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-12-17 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-12-16 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-12-15 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-12-12 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-12-11 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-12-10 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-12-09 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-12-08 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-12-05 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-12-04 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-12-03 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-12-02 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-12-01 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-11-28 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-11-27 | €23.24 | €23.24 | €23.24 | €23.24 | 0 |
| 2025-11-26 | €23.08 | €23.08 | €23.08 | €23.24 | 30 |
| 2025-11-25 | €23.64 | €23.64 | €23.64 | €23.64 | 0 |
| 2025-11-24 | €23.64 | €23.64 | €23.64 | €23.64 | 0 |
| 2025-11-21 | €23.64 | €23.64 | €23.64 | €23.64 | 0 |
| 2025-11-20 | €23.64 | €23.64 | €23.64 | €23.64 | 0 |
| 2025-11-19 | €23.64 | €23.64 | €23.64 | €23.64 | 0 |
| 2025-11-18 | €23.64 | €23.64 | €23.64 | €23.64 | 0 |
| 2025-11-17 | €23.73 | €23.78 | €23.73 | €23.64 | 82 |
| 2025-11-14 | €22.75 | €22.75 | €22.75 | €22.75 | 0 |
| 2025-11-13 | €22.75 | €22.75 | €22.75 | €22.75 | 0 |
| 2025-11-12 | €22.75 | €22.75 | €22.75 | €22.75 | 0 |
| 2025-11-11 | €22.75 | €22.75 | €22.75 | €22.75 | 0 |
| 2025-11-10 | €22.75 | €22.75 | €22.75 | €22.75 | 0 |
| 2025-11-07 | €22.75 | €22.75 | €22.75 | €22.75 | 0 |
| 2025-11-06 | €22.75 | €22.75 | €22.75 | €22.75 | 0 |
| 2025-11-05 | €22.41 | €22.41 | €22.41 | €22.75 | 30 |
| 2025-11-04 | €22.50 | €22.50 | €22.50 | €22.50 | 0 |
| 2025-11-03 | €22.50 | €22.50 | €22.50 | €22.50 | 0 |
| 2025-10-31 | €22.50 | €22.50 | €22.50 | €22.50 | 0 |
| 2025-10-30 | €22.50 | €22.50 | €22.50 | €22.50 | 0 |
| 2025-10-29 | €22.50 | €22.50 | €22.50 | €22.50 | 0 |
| 2025-10-28 | €22.50 | €22.50 | €22.50 | €22.50 | 0 |
| 2025-10-27 | €22.33 | €22.33 | €22.33 | €22.50 | 45 |
| 2025-10-24 | €23.81 | €23.81 | €23.81 | €23.81 | 0 |
| 2025-10-23 | €23.81 | €23.81 | €23.81 | €23.81 | 0 |
| 2025-10-22 | €23.81 | €23.81 | €23.81 | €23.81 | 0 |
| 2025-10-21 | €23.81 | €23.81 | €23.81 | €23.81 | 0 |
| 2025-10-20 | €23.81 | €23.81 | €23.81 | €23.81 | 0 |
| 2025-10-17 | €23.81 | €23.81 | €23.81 | €23.81 | 0 |
| 2025-10-16 | €23.81 | €23.81 | €23.81 | €23.81 | 0 |
| 2025-10-15 | €23.90 | €23.90 | €23.82 | €23.81 | 5 |
| 2025-10-14 | €23.50 | €23.50 | €23.50 | €23.50 | 0 |
| 2025-10-13 | €23.70 | €23.70 | €23.70 | €23.50 | 30 |
| 2025-10-10 | €23.33 | €23.33 | €23.33 | €23.33 | 0 |
| 2025-10-09 | €23.33 | €23.33 | €23.33 | €23.33 | 0 |