Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	40.860	41.500	40.260	41.070	39.703	198,152
2024-06-07	41.510	41.860	40.700	41.290	39.916	211,337
2024-06-06	42.660	42.730	41.280	41.580	40.196	172,681
2024-06-05	42.020	42.610	41.710	42.410	40.998	204,971
2024-06-04	42.940	42.970	42.050	42.560	41.143	161,124
2024-06-03	43.630	44.000	42.770	43.020	41.588	126,115
2024-05-31	43.050	43.550	42.700	43.060	41.627	231,234
2024-05-30	43.100	43.700	42.600	43.280	41.839	164,185
2024-05-29	45.870	45.870	44.190	44.380	42.226	218,290
2024-05-28	46.300	46.700	45.760	46.220	43.977	147,955
2024-05-27	45.620	46.320	45.400	46.320	44.072	90,898
2024-05-24	45.700	46.450	45.230	45.430	43.225	195,664
2024-05-23	44.740	47.230	44.590	46.250	44.005	281,209
2024-05-22	45.270	45.270	44.110	44.620	42.454	122,280
2024-05-21	45.270	45.410	44.490	45.230	43.035	157,447
2024-05-20	45.170	45.790	45.150	45.470	43.263	79,181
2024-05-17	45.420	45.580	44.760	45.040	42.854	247,280
2024-05-16	46.730	47.180	45.310	45.620	43.406	185,869
2024-05-15	45.860	46.850	45.570	46.570	44.310	214,134
2024-05-14	45.780	46.300	45.550	45.600	43.387	154,539
2024-05-13	46.000	46.030	45.120	45.850	43.625	171,843
2024-05-10	45.160	46.130	45.000	46.010	43.777	315,142
2024-05-09	44.610	45.280	44.610	44.960	42.778	78,296
2024-05-08	44.580	45.490	44.270	44.670	42.502	233,097
2024-05-07	44.520	44.840	44.060	44.540	42.378	190,348
2024-05-06	43.190	44.540	43.120	44.460	42.302	119,326
2024-05-03	42.800	43.660	42.630	42.980	40.894	673,918
2024-05-02	42.990	43.200	42.340	42.500	40.437	354,592
2024-04-30	44.120	44.200	43.310	43.380	41.275	258,487
2024-04-29	44.110	44.550	43.420	44.260	42.112	346,282
2024-04-26	44.570	44.920	43.620	43.810	41.684	328,587
2024-04-25	45.990	46.270	43.860	44.140	41.998	502,128
2024-04-24	47.530	47.630	46.970	47.370	45.071	155,649
2024-04-23	47.480	47.550	46.750	47.140	44.852	206,352
2024-04-22	47.640	47.670	46.390	46.850	44.576	141,716
2024-04-19	47.130	47.160	45.810	47.130	44.843	320,891
2024-04-18	47.870	48.260	47.030	47.950	45.623	123,711
2024-04-17	47.250	48.090	47.250	47.480	45.176	144,629
2024-04-16	47.680	47.910	47.060	47.210	44.919	235,925
2024-04-15	48.030	49.640	47.780	48.810	46.441	256,589
2024-04-12	48.940	49.600	47.630	48.150	45.813	215,660
2024-04-11	48.450	48.940	47.510	48.300	45.956	184,915
2024-04-10	48.970	49.170	47.680	48.690	46.327	170,593
2024-04-09	48.500	49.950	48.450	48.920	46.546	221,573
2024-04-08	48.180	48.450	47.550	47.850	45.528	149,995
2024-04-05	46.530	48.190	46.170	47.990	45.661	168,660
2024-04-04	49.100	49.190	47.760	47.780	45.461	209,375
2024-04-03	48.800	49.160	47.780	49.030	46.650	189,815
2024-04-02	49.410	49.870	48.520	48.670	46.308	190,740
2024-03-28	49.700	49.700	48.480	48.780	46.413	194,896
2024-03-27	49.680	49.990	48.760	49.210	46.822	155,344
2024-03-26	49.360	49.990	49.120	49.740	47.326	133,932
2024-03-25	50.800	51.000	48.860	49.530	47.126	271,023
2024-03-22	50.640	51.680	50.440	50.840	48.373	251,067
2024-03-21	49.380	51.480	49.360	51.360	48.867	312,401
2024-03-20	48.910	49.300	48.500	48.540	46.184	134,516
2024-03-19	48.750	49.140	47.830	49.130	46.746	225,326
2024-03-18	48.830	49.340	48.720	48.910	46.536	177,231
2024-03-15	48.690	49.360	48.360	48.760	46.394	420,982
2024-03-14	49.000	49.400	48.500	48.920	46.546	203,836

← NewerPage 11 of 22 · 1,275 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.