Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	49.120	49.170	48.680	49.140	46.755	219,716
2024-03-12	48.740	49.020	47.960	48.960	46.584	221,410
2024-03-11	47.810	48.600	47.060	48.440	46.089	178,826
2024-03-08	47.400	48.650	47.190	48.190	45.851	263,968
2024-03-07	46.470	47.740	46.210	47.490	45.185	250,112
2024-03-06	46.000	47.140	45.470	47.020	44.738	153,620
2024-03-05	46.200	46.500	45.400	46.040	43.806	190,187
2024-03-04	47.500	47.500	45.890	46.440	44.186	201,454
2024-03-01	48.200	48.560	45.830	47.360	45.061	467,009
2024-02-29	44.000	47.060	42.550	46.620	44.357	876,516
2024-02-28	42.800	43.750	42.420	43.750	41.627	239,330
2024-02-27	41.850	43.170	41.790	42.700	40.628	171,404
2024-02-26	42.070	42.240	41.740	42.000	39.962	78,692
2024-02-23	42.650	42.750	42.030	42.210	40.161	209,518
2024-02-22	42.370	42.720	41.670	42.680	40.609	217,789
2024-02-21	41.310	41.870	41.140	41.710	39.686	173,116
2024-02-20	41.550	41.820	40.900	41.190	39.191	168,303
2024-02-19	41.560	41.940	41.240	41.820	39.790	118,854
2024-02-16	41.550	42.400	41.290	41.800	39.771	248,613
2024-02-15	43.120	43.370	40.570	41.040	39.048	588,234
2024-02-14	42.310	42.420	41.780	42.250	40.199	149,871
2024-02-13	42.300	42.470	41.110	41.690	39.667	139,162
2024-02-12	41.550	42.830	41.550	42.560	40.494	226,658
2024-02-09	41.740	42.000	41.260	41.320	39.315	169,358
2024-02-08	41.510	42.080	41.410	41.940	39.905	165,136
2024-02-07	41.820	42.200	41.420	41.470	39.457	177,354
2024-02-06	42.190	42.510	41.840	42.020	39.981	147,859
2024-02-05	42.920	43.240	41.630	41.800	39.771	165,069
2024-02-02	42.550	43.480	42.550	43.050	40.961	303,391
2024-02-01	42.280	43.120	42.000	42.000	39.962	283,419
2024-01-31	42.350	42.720	42.110	42.600	40.532	287,019
2024-01-30	44.300	44.700	41.660	42.470	40.409	253,541
2024-01-29	42.640	43.160	42.370	42.590	40.523	326,694
2024-01-26	42.460	43.320	41.550	42.940	40.856	468,988
2024-01-25	42.000	42.270	40.830	41.230	39.229	328,374
2024-01-24	41.260	42.260	40.920	42.160	40.114	366,696
2024-01-23	39.900	41.850	39.840	40.780	38.801	703,238
2024-01-22	39.540	39.880	39.300	39.860	37.925	447,661
2024-01-19	38.700	39.500	38.390	39.130	37.231	289,975
2024-01-18	37.700	38.500	37.110	38.390	36.527	197,330
2024-01-17	37.350	37.770	36.340	37.460	35.642	308,174
2024-01-16	37.700	38.370	37.370	38.220	36.365	188,931
2024-01-15	38.540	38.770	37.990	38.210	36.356	181,499
2024-01-12	38.600	39.270	38.560	38.630	36.755	201,063
2024-01-11	38.830	39.300	38.110	38.220	36.365	157,454
2024-01-10	38.880	39.010	38.230	38.330	36.470	285,657
2024-01-09	37.820	39.120	37.550	38.940	37.050	311,804
2024-01-08	36.700	37.750	36.380	37.690	35.861	181,790
2024-01-05	36.580	37.160	35.760	36.900	35.109	228,648
2024-01-04	36.780	37.580	36.620	37.050	35.252	262,340
2024-01-03	39.270	39.510	36.590	36.900	35.109	312,501
2024-01-02	38.900	39.690	38.870	39.450	37.535	440,553
2023-12-29	38.800	39.100	38.670	38.670	36.793	58,888
2023-12-28	39.200	39.260	38.510	38.680	36.803	76,434
2023-12-27	38.770	39.280	38.700	39.070	37.174	115,037
2023-12-22	38.820	39.000	38.410	38.690	36.812	94,015
2023-12-21	38.900	39.250	38.480	39.020	37.126	185,280
2023-12-20	39.000	39.590	38.780	39.420	37.507	242,799
2023-12-19	37.900	38.970	37.900	38.950	37.060	241,355
2023-12-18	38.300	38.340	37.620	37.830	35.994	206,604

← NewerPage 12 of 22 · 1,279 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.