Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	38.100	39.110	38.050	38.750	36.869	443,321
2023-12-14	36.630	38.160	36.530	37.750	35.918	685,075
2023-12-13	34.350	34.810	34.250	34.410	32.740	232,552
2023-12-12	34.600	34.800	34.310	34.390	32.721	185,225
2023-12-11	33.870	34.630	33.680	34.510	32.835	211,707
2023-12-08	34.100	34.210	33.220	33.950	32.302	267,648
2023-12-07	34.170	34.470	33.840	34.270	32.607	111,871
2023-12-06	34.090	34.620	33.600	34.430	32.759	188,483
2023-12-05	34.050	34.420	33.800	34.150	32.493	137,053
2023-12-04	34.430	35.070	34.210	34.210	32.550	169,458
2023-12-01	33.550	34.560	33.550	34.560	32.883	312,228
2023-11-30	33.980	34.060	33.200	33.400	31.779	439,904
2023-11-29	33.170	34.190	33.170	33.950	32.302	267,366
2023-11-28	32.630	33.210	32.260	33.130	31.522	174,807
2023-11-27	32.660	32.950	32.540	32.710	31.122	165,841
2023-11-24	32.060	32.720	31.650	32.600	31.018	171,986
2023-11-23	32.470	32.830	31.700	32.100	30.542	237,622
2023-11-22	31.660	33.170	31.600	32.960	31.360	264,881
2023-11-21	33.670	34.010	32.710	32.790	31.199	151,725
2023-11-20	33.440	34.080	33.360	33.550	31.922	146,564
2023-11-17	32.750	34.110	32.730	33.300	31.684	460,998
2023-11-16	33.670	33.990	32.560	32.560	30.980	344,356
2023-11-15	33.700	34.280	33.430	33.790	32.150	357,355
2023-11-14	31.540	33.440	31.230	33.180	31.570	289,293
2023-11-13	31.900	32.000	31.500	31.710	30.171	132,379
2023-11-10	31.880	32.090	30.730	31.660	30.123	246,320
2023-11-09	31.040	32.540	31.000	32.420	30.847	278,389
2023-11-08	30.200	31.340	30.200	31.200	29.686	326,107
2023-11-07	30.190	30.750	30.060	30.440	28.963	193,089
2023-11-06	31.250	31.640	30.360	30.410	28.934	204,227
2023-11-03	30.480	31.660	30.420	31.200	29.686	422,250
2023-11-02	29.260	30.320	29.220	29.920	28.468	334,068
2023-11-01	28.990	29.030	28.200	28.860	27.459	254,774
2023-10-31	28.840	29.040	28.410	28.840	27.440	349,181
2023-10-30	28.340	29.690	28.090	28.850	27.450	351,119
2023-10-27	28.990	29.160	28.100	28.150	26.784	802,212
2023-10-26	32.490	32.490	28.310	28.900	27.497	1,046,731
2023-10-25	32.730	33.350	32.120	32.580	30.999	292,909
2023-10-24	34.240	34.540	32.750	32.880	31.284	229,968
2023-10-23	33.620	34.120	32.960	34.090	32.436	226,147
2023-10-20	33.760	34.120	33.320	33.580	31.950	239,212
2023-10-19	34.500	35.030	33.820	34.180	32.521	211,423
2023-10-18	35.920	36.120	34.910	34.910	33.216	506,334
2023-10-17	35.050	35.960	35.020	35.810	34.072	268,795
2023-10-16	34.500	35.320	34.230	35.100	33.396	298,207
2023-10-13	34.420	35.660	33.200	34.050	32.397	494,164
2023-10-12	34.480	35.170	34.310	34.440	32.769	207,553
2023-10-11	34.010	34.480	33.810	34.070	32.416	182,773
2023-10-10	32.970	34.280	32.970	34.150	32.493	207,357
2023-10-09	33.640	33.640	32.510	32.590	31.008	231,436
2023-10-06	33.590	33.690	32.970	33.540	31.912	231,683
2023-10-05	33.920	34.070	33.450	33.490	31.865	152,068
2023-10-04	34.140	34.350	33.450	33.940	32.293	275,126
2023-10-03	35.220	35.560	34.330	34.420	32.749	289,783
2023-10-02	37.220	37.230	35.230	35.670	33.939	209,762
2023-09-29	36.400	37.170	36.330	36.390	34.624	273,725
2023-09-28	36.240	37.020	35.310	35.950	34.205	247,739
2023-09-27	34.650	36.440	34.500	35.820	34.082	436,594
2023-09-26	35.350	35.360	33.120	34.460	32.788	740,146
2023-09-25	35.670	36.240	35.320	35.720	33.986	183,290

← NewerPage 13 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.