Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	35.360	35.920	34.910	35.830	34.091	333,679
2023-09-21	35.880	36.210	35.440	35.580	33.853	264,014
2023-09-20	36.490	36.990	36.120	36.330	34.567	292,929
2023-09-19	36.200	36.940	35.830	36.490	34.719	569,980
2023-09-18	38.140	38.720	37.180	37.370	35.556	134,566
2023-09-15	38.540	38.940	37.980	38.150	36.298	345,613
2023-09-14	37.210	37.930	36.680	37.930	36.089	173,305
2023-09-13	37.300	37.600	36.540	37.130	35.328	139,168
2023-09-12	38.000	38.140	37.230	37.450	35.632	177,377
2023-09-11	38.260	38.780	37.860	37.930	36.089	148,732
2023-09-08	38.370	38.390	37.040	37.910	36.070	162,676
2023-09-07	38.740	38.740	37.810	38.340	36.479	204,910
2023-09-06	38.850	39.120	38.590	38.940	37.050	161,849
2023-09-05	39.640	39.820	38.860	38.940	37.050	217,605
2023-09-04	38.500	40.220	38.440	39.920	37.983	474,485
2023-09-01	37.100	38.350	36.700	38.100	36.251	282,508
2023-08-31	36.180	37.240	35.870	36.900	35.109	207,098
2023-08-30	35.680	36.410	35.500	35.940	34.196	113,125
2023-08-29	35.490	35.870	35.010	35.750	34.015	129,375
2023-08-28	34.660	35.440	34.660	35.340	33.625	92,807
2023-08-25	34.590	35.000	34.240	34.300	32.635	99,289
2023-08-24	35.610	35.870	34.620	34.700	33.016	133,203
2023-08-23	35.370	35.430	34.920	35.200	33.492	83,879
2023-08-22	35.140	35.590	35.130	35.290	33.577	150,663
2023-08-21	35.800	35.830	34.850	34.850	33.159	160,497
2023-08-18	35.730	35.850	35.070	35.760	34.024	148,606
2023-08-17	36.780	37.000	35.960	35.980	34.234	172,163
2023-08-16	36.830	37.150	36.300	37.080	35.280	131,419
2023-08-15	37.370	37.540	36.760	37.110	35.309	185,614
2023-08-14	36.760	37.400	36.490	37.280	35.471	142,592
2023-08-11	37.580	37.650	36.780	36.850	35.062	220,629
2023-08-10	38.000	38.360	37.710	37.890	36.051	197,396
2023-08-09	37.300	37.990	37.300	37.910	36.070	181,209
2023-08-08	37.280	37.560	36.240	36.780	34.995	227,893
2023-08-07	37.900	38.300	37.200	37.640	35.813	205,557
2023-08-04	37.610	38.220	37.080	38.220	36.365	253,025
2023-08-03	37.360	37.640	36.980	37.420	35.604	236,528
2023-08-02	37.250	37.440	36.460	37.440	35.623	369,883
2023-08-01	37.950	38.480	37.580	37.900	36.061	217,421
2023-07-31	38.640	38.640	37.700	38.120	36.270	200,682
2023-07-28	37.940	38.710	37.310	38.490	36.622	341,224
2023-07-27	36.290	38.900	35.390	38.020	36.175	723,470
2023-07-26	35.340	35.490	34.640	35.180	33.473	192,653
2023-07-25	35.170	35.630	34.970	35.510	33.787	126,399
2023-07-24	35.100	35.370	34.620	34.800	33.111	216,131
2023-07-21	35.210	35.490	34.870	35.380	33.663	175,512
2023-07-20	36.050	36.460	35.320	35.320	33.606	223,638
2023-07-19	36.500	36.770	36.000	36.260	34.500	195,165
2023-07-18	35.360	36.460	35.090	36.460	34.690	192,900
2023-07-17	35.070	35.460	34.770	35.280	33.568	88,892
2023-07-14	34.900	35.880	34.760	35.460	33.739	173,571
2023-07-13	35.360	36.170	35.070	35.130	33.425	287,755
2023-07-12	34.600	35.750	34.480	35.360	33.644	347,546
2023-07-11	34.360	34.670	33.940	34.310	32.645	176,253
2023-07-10	32.960	34.450	32.960	33.890	32.245	315,376
2023-07-07	33.000	33.600	32.070	33.000	31.398	765,577
2023-07-06	35.360	35.360	34.520	34.670	32.987	201,882
2023-07-05	35.510	36.080	35.160	35.740	34.005	211,019
2023-07-04	36.650	36.830	36.220	36.460	34.690	274,070
2023-07-03	37.200	37.430	36.340	36.770	34.985	275,870

← NewerPage 14 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.