Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	34.490	34.490	32.640	33.540	31.737	465,364
2023-01-09	34.610	35.280	34.210	34.700	32.835	566,828
2023-01-06	33.620	33.780	32.600	33.690	31.879	439,179
2023-01-05	32.100	33.780	31.900	33.650	31.841	645,535
2023-01-04	30.100	32.050	29.850	31.830	30.119	535,619
2023-01-03	28.020	30.180	28.020	30.140	28.520	522,136
2023-01-02	27.170	28.170	27.110	28.160	26.646	229,038
2022-12-30	27.120	27.460	26.690	26.770	25.331	101,978
2022-12-29	26.890	27.350	26.430	27.350	25.880	209,164
2022-12-28	27.100	27.530	26.740	26.760	25.322	270,735
2022-12-27	27.280	27.480	26.800	27.020	25.568	155,965
2022-12-23	26.140	27.400	26.050	27.170	25.710	265,537
2022-12-22	26.960	27.440	26.070	26.150	24.744	200,117
2022-12-21	26.870	27.170	26.510	27.030	25.577	309,007
2022-12-20	26.600	26.980	26.450	26.660	25.227	241,610
2022-12-19	26.890	27.680	26.880	27.250	25.785	239,181
2022-12-16	27.500	28.040	26.700	26.890	25.445	930,392
2022-12-15	28.790	29.030	27.670	27.710	26.221	401,237
2022-12-14	29.380	29.860	28.770	29.190	27.621	486,069
2022-12-13	28.570	30.050	28.400	29.530	27.943	414,148
2022-12-12	27.630	28.540	27.430	28.440	26.911	299,468
2022-12-09	26.760	28.440	26.760	28.020	26.514	472,320
2022-12-08	26.380	26.920	26.190	26.600	25.170	482,378
2022-12-07	26.830	27.080	26.190	26.220	24.811	538,673
2022-12-06	28.310	28.720	26.980	27.130	25.672	394,961
2022-12-05	29.040	29.280	28.460	28.460	26.930	386,373
2022-12-02	27.820	29.760	27.820	29.240	27.668	626,450
2022-12-01	28.000	28.930	27.040	27.930	26.429	742,579
2022-11-30	26.810	27.550	26.500	26.970	25.520	5,647,077
2022-11-29	27.510	28.160	26.910	27.110	25.653	589,925
2022-11-28	27.810	28.250	27.490	27.810	26.315	396,033
2022-11-25	27.300	28.710	26.990	28.130	26.618	471,126
2022-11-24	26.540	27.950	26.420	27.700	26.211	343,347
2022-11-23	26.850	26.850	26.200	26.510	25.085	295,233
2022-11-22	26.240	26.860	25.820	26.710	25.274	398,681
2022-11-21	27.010	27.050	25.660	26.280	24.867	522,968
2022-11-18	27.130	27.270	26.580	27.090	25.634	345,023
2022-11-17	27.960	28.280	26.750	26.970	25.520	500,748
2022-11-16	28.190	28.270	27.310	27.850	26.353	577,037
2022-11-15	29.440	29.510	28.010	28.450	26.921	532,223
2022-11-14	28.290	29.940	27.690	29.260	27.687	929,842
2022-11-11	27.390	28.090	26.690	28.080	26.571	691,686
2022-11-10	25.030	27.400	24.780	27.060	25.605	800,822
2022-11-09	25.120	25.690	25.100	25.490	24.120	557,068
2022-11-08	24.200	25.460	24.100	25.310	23.950	655,541
2022-11-07	23.960	24.800	23.800	24.290	22.984	504,072
2022-11-04	23.440	24.480	23.440	24.200	22.899	630,439
2022-11-03	22.930	23.520	22.150	23.360	22.104	726,765
2022-11-02	23.770	23.980	23.130	23.370	22.114	685,964
2022-11-01	22.770	24.250	22.630	23.200	21.953	762,398
2022-10-31	22.610	23.160	22.170	22.470	21.262	742,862
2022-10-28	22.100	22.560	21.500	22.300	21.101	523,304
2022-10-27	21.860	22.600	20.920	22.460	21.253	1,028,299
2022-10-26	21.520	22.530	21.520	22.200	21.007	678,128
2022-10-25	21.980	22.160	20.650	21.510	20.354	814,143
2022-10-24	22.220	22.400	21.220	21.840	20.666	662,481
2022-10-21	21.730	22.230	21.270	21.930	20.751	518,931
2022-10-20	22.070	22.720	21.870	22.590	21.376	538,023
2022-10-19	22.720	23.160	22.280	22.280	21.082	597,763
2022-10-18	22.150	23.170	21.830	22.520	21.309	1,120,549

← NewerPage 17 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.