Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	21.000	21.980	20.530	21.840	20.666	782,665
2022-10-14	21.210	21.530	20.720	20.890	19.767	956,163
2022-10-13	19.450	20.840	19.355	20.810	19.691	1,153,431
2022-10-12	20.330	20.480	19.585	19.585	18.532	552,125
2022-10-11	20.450	20.510	19.880	20.460	19.360	941,868
2022-10-10	19.000	20.470	18.920	19.835	18.769	611,482
2022-10-07	19.800	20.210	19.235	19.290	18.253	716,244
2022-10-06	20.240	20.680	19.870	19.965	18.892	490,252
2022-10-05	20.830	21.200	19.920	20.030	18.953	617,356
2022-10-04	20.330	20.890	20.270	20.850	19.729	775,108
2022-10-03	19.700	20.200	19.390	20.010	18.934	724,332
2022-09-30	19.340	20.040	19.170	19.815	18.750	940,084
2022-09-29	20.850	20.860	18.660	19.310	18.272	1,299,977
2022-09-28	20.100	21.040	19.630	21.010	19.881	1,007,282
2022-09-27	20.760	21.310	20.360	20.410	19.313	949,538
2022-09-26	20.180	21.110	20.120	20.530	19.426	873,194
2022-09-23	19.770	20.630	19.035	20.160	19.076	1,150,196
2022-09-22	20.220	20.600	19.490	19.585	18.532	1,297,551
2022-09-21	20.660	21.020	20.180	20.710	19.597	1,146,089
2022-09-20	21.500	22.390	21.000	21.000	19.871	1,186,181
2022-09-19	21.720	22.000	21.180	21.550	20.392	1,038,002
2022-09-16	22.380	23.000	21.670	21.770	20.600	2,497,579
2022-09-15	23.180	23.730	21.960	22.180	20.988	2,647,847
2022-09-14	28.700	29.170	23.750	23.770	22.492	3,917,240
2022-09-13	34.760	35.460	33.510	33.790	31.974	408,728
2022-09-12	34.460	35.250	34.440	34.650	32.787	507,008
2022-09-09	35.800	37.000	33.950	34.150	32.314	844,375
2022-09-08	37.580	37.980	35.220	35.860	33.932	365,838
2022-09-07	37.700	38.050	37.050	37.300	35.295	311,335
2022-09-06	38.000	39.530	37.790	38.080	36.033	175,386
2022-09-05	38.110	38.820	38.040	38.090	36.043	208,183
2022-09-02	39.150	40.040	38.620	39.880	37.736	241,676
2022-09-01	40.070	40.070	38.460	38.510	36.440	295,583
2022-08-31	40.500	40.760	39.670	39.830	37.689	294,284
2022-08-30	40.060	41.760	39.640	40.210	38.049	314,506
2022-08-29	38.790	40.230	38.380	39.950	37.803	226,340
2022-08-26	40.410	41.290	39.500	39.580	37.452	254,917
2022-08-25	40.270	40.320	38.570	39.900	37.755	258,094
2022-08-24	38.800	39.970	38.400	39.660	37.528	239,479
2022-08-23	38.640	39.850	38.430	39.050	36.951	237,817
2022-08-22	41.240	41.520	39.070	39.110	37.008	254,368
2022-08-19	42.810	43.470	41.570	41.600	39.364	284,847
2022-08-18	44.610	45.350	43.510	43.520	41.181	286,923
2022-08-17	45.490	45.580	44.340	44.640	42.240	537,013
2022-08-16	44.050	45.360	43.690	45.250	42.818	212,812
2022-08-15	44.230	44.420	43.300	43.970	41.606	165,727
2022-08-12	45.100	45.590	43.840	44.000	41.635	306,734
2022-08-11	44.850	45.560	44.580	45.090	42.666	318,215
2022-08-10	42.000	44.820	41.320	44.690	42.288	301,942
2022-08-09	44.050	44.050	41.690	41.990	39.733	269,320
2022-08-08	45.310	45.480	44.100	44.310	41.928	198,344
2022-08-05	45.520	46.350	44.810	44.810	42.401	376,101
2022-08-04	43.910	46.450	43.910	45.730	43.272	371,540
2022-08-03	42.580	43.690	42.310	43.670	41.323	216,459
2022-08-02	43.330	44.070	42.430	42.430	40.149	477,346
2022-08-01	44.300	45.030	43.190	44.610	42.212	376,746
2022-07-29	41.170	45.330	40.830	44.350	41.966	452,812
2022-07-28	41.900	43.450	39.970	40.910	38.711	574,158
2022-07-27	42.460	43.050	42.020	42.660	40.367	208,764
2022-07-26	44.710	44.730	42.100	42.170	39.903	236,207

← NewerPage 18 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.