Kion Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	34.610	35.210	34.540	35.050	33.883	140,919
2024-08-29	34.660	35.100	34.450	34.760	33.603	156,610
2024-08-28	35.180	35.230	34.420	34.750	33.593	136,902
2024-08-27	35.190	35.500	35.010	35.150	33.980	84,939
2024-08-26	35.410	35.530	35.230	35.310	34.135	51,527
2024-08-23	34.830	35.690	34.830	35.570	34.386	112,029
2024-08-22	34.900	35.370	34.760	34.900	33.738	137,708
2024-08-21	34.650	35.390	34.650	35.120	33.951	94,770
2024-08-20	34.980	35.390	34.640	34.640	33.487	83,569
2024-08-19	34.560	35.000	34.560	34.920	33.758	50,121
2024-08-16	35.280	35.420	34.610	34.640	33.487	133,821
2024-08-15	34.790	35.290	34.320	35.100	33.932	124,204
2024-08-14	34.500	34.800	34.170	34.630	33.477	179,229
2024-08-13	33.900	34.360	33.420	34.360	33.216	381,546
2024-08-12	33.180	33.900	33.110	33.700	32.578	290,218
2024-08-09	32.890	33.980	32.890	33.010	31.911	256,728
2024-08-08	32.630	33.310	32.470	32.670	31.583	399,955
2024-08-07	32.650	33.700	32.380	33.010	31.911	406,733
2024-08-06	32.480	32.650	32.020	32.380	31.302	561,629
2024-08-05	31.000	32.210	30.300	31.980	30.916	364,963
2024-08-02	33.490	33.500	32.000	32.180	31.109	529,329
2024-08-01	36.160	36.440	34.260	34.260	33.120	479,361
2024-07-31	37.600	39.100	36.620	36.620	35.401	516,066
2024-07-30	38.230	39.310	38.070	39.200	37.895	183,438
2024-07-29	38.650	38.670	37.540	38.150	36.880	222,152
2024-07-26	38.480	38.560	38.000	38.310	37.035	150,091
2024-07-25	38.550	38.820	37.920	38.480	37.199	133,612
2024-07-24	39.940	40.650	39.090	39.260	37.953	150,752
2024-07-23	39.800	40.400	39.600	40.270	38.930	161,313
2024-07-22	39.130	40.320	39.130	39.610	38.292	166,454
2024-07-19	38.900	39.300	38.370	38.930	37.634	169,558
2024-07-18	38.790	39.710	38.600	39.070	37.770	151,987
2024-07-17	39.450	39.450	38.600	38.650	37.364	177,398
2024-07-16	39.490	39.730	38.790	39.730	38.408	156,744
2024-07-15	40.440	40.450	39.620	39.840	38.514	131,374
2024-07-12	39.800	41.080	39.570	40.600	39.249	232,544
2024-07-11	38.750	40.070	37.940	39.830	38.504	334,242
2024-07-10	38.380	39.330	37.000	38.260	36.987	472,454
2024-07-09	39.310	39.310	37.900	38.280	37.006	171,750
2024-07-08	39.590	39.870	39.350	39.500	38.185	114,515
2024-07-05	39.620	40.180	39.460	39.750	38.427	117,645
2024-07-04	39.500	39.990	39.280	39.600	38.282	85,706
2024-07-03	39.240	39.610	38.780	39.320	38.011	196,561
2024-07-02	38.910	39.250	38.130	38.850	37.557	240,998
2024-07-01	39.500	39.910	38.960	39.180	37.876	220,373
2024-06-28	39.160	39.810	38.960	39.090	37.789	211,421
2024-06-27	38.800	39.690	38.340	39.190	37.886	219,420
2024-06-26	38.000	39.310	37.610	38.910	37.615	492,533
2024-06-25	38.750	38.770	37.390	37.980	36.716	275,338
2024-06-24	38.830	39.450	38.250	39.060	37.760	249,697
2024-06-21	41.630	41.630	38.060	38.930	37.634	1,186,373
2024-06-20	41.690	42.760	41.510	42.150	40.747	211,088
2024-06-19	41.570	41.700	40.690	41.700	40.312	316,869
2024-06-18	40.590	41.030	40.100	40.670	39.316	191,946
2024-06-17	40.100	40.860	39.950	40.310	38.968	214,218
2024-06-14	41.080	41.100	39.510	39.960	38.630	320,486
2024-06-13	41.860	41.980	40.980	41.210	39.838	236,584
2024-06-12	41.090	41.960	40.980	41.960	40.563	254,465
2024-06-11	41.170	41.690	40.630	41.050	39.684	261,154
2024-06-10	40.860	41.500	40.260	41.070	39.703	198,152

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.6200 EUR
2025-05-28	0.8200 EUR
2024-05-30	0.7000 EUR
2023-05-18	0.1900 EUR
2022-05-12	1.5000 EUR
2021-05-12	0.4100 EUR
2020-07-17	0.0400 EUR
2020-05-13	1.3092 EUR
2019-05-10	1.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.