Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	35.200	37.180	35.180	36.860	35.071	627,609
2023-06-29	33.070	34.660	33.070	34.520	32.845	330,512
2023-06-28	32.220	33.700	32.200	33.220	31.608	300,746
2023-06-27	31.400	32.100	30.970	32.100	30.542	265,045
2023-06-26	31.500	31.860	30.780	31.100	29.591	497,057
2023-06-23	31.110	31.520	30.810	31.390	29.867	160,608
2023-06-22	30.170	31.480	29.800	31.450	29.924	304,997
2023-06-21	30.370	30.890	30.290	30.450	28.972	240,769
2023-06-20	31.760	31.760	30.200	30.530	29.048	498,291
2023-06-19	32.940	32.940	32.010	32.130	30.571	246,443
2023-06-16	34.000	34.000	32.570	32.950	31.351	938,383
2023-06-15	34.150	34.210	33.430	34.010	32.359	285,385
2023-06-14	34.810	34.970	34.040	34.490	32.816	503,732
2023-06-13	34.570	35.540	34.190	34.900	33.206	210,808
2023-06-12	34.500	34.870	34.180	34.390	32.721	228,683
2023-06-09	34.780	34.990	34.190	34.190	32.531	210,697
2023-06-08	33.890	35.320	33.640	34.830	33.140	247,463
2023-06-07	33.700	34.050	33.370	33.950	32.302	175,762
2023-06-06	33.420	33.820	32.770	33.790	32.150	216,713
2023-06-05	34.260	34.330	33.420	33.530	31.903	173,883
2023-06-02	33.510	34.280	33.220	34.120	32.464	228,532
2023-06-01	33.050	33.160	32.440	32.970	31.370	167,802
2023-05-31	32.680	33.330	32.270	32.600	31.018	375,426
2023-05-30	33.510	33.810	33.010	33.130	31.522	129,578
2023-05-29	33.920	34.230	32.890	33.230	31.617	95,685
2023-05-26	33.140	33.910	32.620	33.770	32.131	175,373
2023-05-25	33.560	33.580	32.640	32.830	31.237	223,489
2023-05-24	34.200	34.210	33.230	33.380	31.760	193,315
2023-05-23	34.890	35.130	34.320	34.630	32.949	171,698
2023-05-22	35.430	35.430	34.650	35.040	33.339	152,037
2023-05-19	35.130	35.800	35.010	35.450	33.730	285,463
2023-05-18	34.730	35.160	34.550	34.970	33.273	152,339
2023-05-17	33.800	34.670	33.750	34.630	32.769	183,111
2023-05-16	34.160	34.990	33.900	34.010	32.182	216,262
2023-05-15	34.630	34.980	34.090	34.260	32.418	264,149
2023-05-12	35.520	35.550	34.160	34.470	32.617	302,299
2023-05-11	35.310	36.610	35.250	35.320	33.421	366,196
2023-05-10	36.750	36.760	34.590	35.160	33.270	311,202
2023-05-09	36.600	37.050	36.020	36.730	34.756	202,392
2023-05-08	37.910	37.960	36.070	36.880	34.898	210,287
2023-05-05	37.420	38.220	37.250	37.770	35.740	189,765
2023-05-04	38.010	38.600	36.760	37.030	35.040	293,547
2023-05-03	38.880	39.040	37.820	38.170	36.118	282,654
2023-05-02	37.730	38.820	37.500	38.500	36.430	428,949
2023-04-28	36.330	37.420	36.200	37.420	35.409	247,369
2023-04-27	36.330	36.600	35.040	36.100	34.160	391,974
2023-04-26	35.510	35.970	34.880	35.830	33.904	268,054
2023-04-25	36.400	36.770	35.650	36.480	34.519	340,846
2023-04-24	36.220	36.730	36.140	36.140	34.197	219,034
2023-04-21	37.460	37.580	35.540	36.290	34.339	589,756
2023-04-20	38.150	38.710	37.100	37.760	35.730	324,397
2023-04-19	36.050	38.500	35.060	37.790	35.759	860,654
2023-04-18	35.870	37.000	35.700	36.200	34.254	348,291
2023-04-17	35.130	35.840	35.060	35.750	33.828	228,802
2023-04-14	34.560	35.400	34.420	34.990	33.109	205,096
2023-04-13	33.930	34.850	33.880	34.430	32.579	312,206
2023-04-12	34.040	34.680	33.520	33.880	32.059	231,648
2023-04-11	33.330	34.120	33.290	34.000	32.172	353,818
2023-04-06	33.000	33.240	32.390	32.880	31.113	340,458
2023-04-05	34.680	34.680	32.340	32.590	30.838	429,237

← NewerPage 15 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.