Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	35.340	35.870	34.570	34.650	32.787	323,076
2023-04-03	35.780	35.780	34.540	35.220	33.327	347,326
2023-03-31	35.900	36.040	35.270	35.610	33.696	270,058
2023-03-30	35.100	36.140	35.100	35.920	33.989	261,260
2023-03-29	34.440	35.390	34.160	34.810	32.939	327,046
2023-03-28	33.900	34.230	33.560	34.080	32.248	406,054
2023-03-27	32.810	33.760	32.390	33.150	31.368	333,119
2023-03-24	33.150	33.480	31.930	32.160	30.431	449,508
2023-03-23	31.260	33.470	30.970	33.380	31.586	670,961
2023-03-22	31.200	31.810	30.800	31.640	29.939	409,600
2023-03-21	30.000	31.110	29.850	30.450	28.813	580,821
2023-03-20	28.520	29.900	27.480	29.460	27.876	625,054
2023-03-17	30.090	30.740	28.670	28.880	27.328	1,004,699
2023-03-16	30.260	30.570	29.240	29.910	28.302	714,139
2023-03-15	31.660	31.880	29.500	29.520	27.933	737,736
2023-03-14	31.130	31.860	30.400	31.790	30.081	462,518
2023-03-13	33.200	33.250	29.600	31.130	29.457	1,254,869
2023-03-10	33.600	34.150	32.730	33.310	31.519	554,846
2023-03-09	35.460	35.610	34.890	35.080	33.194	278,478
2023-03-08	36.310	36.310	34.830	35.560	33.649	461,741
2023-03-07	36.290	36.430	35.730	35.920	33.989	232,482
2023-03-06	36.210	36.600	35.250	36.500	34.538	291,744
2023-03-03	36.900	37.230	35.550	36.140	34.197	523,637
2023-03-02	36.890	39.320	36.130	36.740	34.765	695,290
2023-03-01	37.320	38.330	37.190	38.110	36.061	437,005
2023-02-28	36.800	37.290	36.420	37.190	35.191	272,941
2023-02-27	36.720	37.630	36.720	37.130	35.134	196,738
2023-02-24	37.000	37.410	36.040	36.410	34.453	269,129
2023-02-23	36.450	37.820	36.430	36.870	34.888	253,486
2023-02-22	36.140	36.740	35.860	36.480	34.519	200,860
2023-02-21	37.830	37.880	36.180	36.490	34.529	292,250
2023-02-20	38.090	38.570	37.470	37.940	35.901	226,499
2023-02-17	37.520	38.250	37.210	37.650	35.626	338,465
2023-02-16	39.320	39.550	37.980	38.660	36.582	196,865
2023-02-15	37.620	39.090	37.210	38.900	36.809	208,880
2023-02-14	37.810	37.980	36.970	37.380	35.371	207,207
2023-02-13	37.730	37.730	37.100	37.510	35.494	311,218
2023-02-10	38.100	38.220	36.650	37.360	35.352	315,494
2023-02-09	38.870	39.510	38.350	38.430	36.364	227,315
2023-02-08	39.260	39.920	38.350	38.570	36.497	219,532
2023-02-07	38.880	39.300	38.170	38.890	36.800	285,713
2023-02-06	40.560	40.790	38.600	38.790	36.705	456,643
2023-02-03	39.240	40.860	39.040	40.830	38.635	431,637
2023-02-02	39.070	40.130	38.740	39.990	37.840	345,077
2023-02-01	37.070	38.870	36.930	38.520	36.449	428,839
2023-01-31	36.610	37.250	36.600	36.870	34.888	270,832
2023-01-30	36.960	36.960	36.040	36.710	34.737	314,502
2023-01-27	36.510	37.410	36.340	37.180	35.181	234,397
2023-01-26	36.500	37.050	36.180	36.320	34.368	261,999
2023-01-25	36.540	37.200	36.030	36.200	34.254	255,731
2023-01-24	37.390	37.500	35.880	36.690	34.718	601,382
2023-01-23	36.740	37.720	36.610	37.190	35.191	463,443
2023-01-20	34.950	36.320	34.160	36.320	34.368	574,693
2023-01-19	34.680	35.480	33.740	33.770	31.955	544,134
2023-01-18	35.600	36.010	35.130	35.220	33.327	253,270
2023-01-17	36.200	36.550	34.730	35.660	33.743	337,228
2023-01-16	36.200	36.310	34.760	36.220	34.273	302,707
2023-01-13	34.520	36.240	34.510	35.770	33.847	624,760
2023-01-12	33.100	34.160	31.700	34.000	32.172	939,489
2023-01-11	33.670	35.050	33.590	34.780	32.910	421,352

← NewerPage 16 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.