Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	44.710	44.730	42.100	42.170	39.903	236,207
2022-07-25	44.160	45.260	43.850	44.690	42.288	224,690
2022-07-22	44.870	45.930	44.230	44.690	42.288	316,862
2022-07-21	46.300	47.060	44.590	45.140	42.714	323,862
2022-07-20	45.500	47.120	45.310	46.250	43.764	469,579
2022-07-19	41.570	45.680	41.550	45.500	43.054	534,903
2022-07-18	42.250	42.750	42.030	42.270	39.998	258,312
2022-07-15	41.140	42.110	40.780	41.820	39.572	203,658
2022-07-14	40.950	41.890	40.200	40.900	38.701	310,753
2022-07-13	41.450	42.460	40.040	41.090	38.881	283,345
2022-07-12	40.600	42.280	40.030	42.280	40.007	268,961
2022-07-11	40.690	42.260	40.450	41.200	38.985	283,026
2022-07-08	41.420	43.040	41.090	43.040	40.726	351,926
2022-07-07	39.950	42.050	39.730	42.050	39.790	357,723
2022-07-06	38.310	39.770	38.200	39.390	37.273	413,683
2022-07-05	41.180	41.680	37.650	37.700	35.673	498,331
2022-07-04	41.350	41.600	40.290	40.810	38.616	295,146
2022-07-01	39.210	41.520	38.460	40.880	38.683	496,694
2022-06-30	38.780	39.590	37.550	39.590	37.462	575,988
2022-06-29	40.420	40.780	39.030	40.030	37.878	473,924
2022-06-28	42.070	42.570	40.950	40.980	38.777	274,023
2022-06-27	41.540	43.210	41.540	41.800	39.553	512,196
2022-06-24	38.880	40.850	38.470	40.110	37.954	293,687
2022-06-23	39.920	40.190	38.620	38.760	36.677	244,701
2022-06-22	40.010	40.500	37.900	40.300	38.134	447,896
2022-06-21	41.300	41.750	40.320	40.730	38.541	278,827
2022-06-20	40.460	41.020	39.810	40.620	38.437	271,911
2022-06-17	40.010	41.110	39.710	40.210	38.049	911,879
2022-06-16	40.630	41.030	39.370	39.830	37.689	272,615
2022-06-15	40.120	41.130	39.750	40.980	38.777	383,049
2022-06-14	40.800	41.110	39.310	39.310	37.197	379,320
2022-06-13	41.840	42.240	39.890	40.000	37.850	350,088
2022-06-10	44.500	44.500	42.340	42.580	40.291	410,526
2022-06-09	46.120	46.160	44.500	44.670	42.269	254,860
2022-06-08	46.460	46.600	45.430	46.440	43.944	215,462
2022-06-07	46.110	46.580	45.450	46.560	44.057	364,384
2022-06-06	45.240	47.080	44.920	46.680	44.171	183,859
2022-06-03	47.200	47.200	44.970	45.130	42.704	255,390
2022-06-02	45.550	47.050	45.190	46.570	44.067	521,967
2022-06-01	46.190	46.440	45.120	45.350	42.912	252,378
2022-05-31	46.770	47.280	45.530	45.670	43.215	694,496
2022-05-30	45.860	47.750	45.860	47.200	44.663	326,956
2022-05-27	44.450	45.620	43.830	45.340	42.903	187,531
2022-05-26	43.500	44.420	43.500	44.110	41.739	170,423
2022-05-25	43.500	43.760	41.720	43.560	41.218	396,355
2022-05-24	45.180	45.280	42.930	43.010	40.698	342,298
2022-05-23	45.600	45.940	44.580	45.510	43.064	374,121
2022-05-20	45.500	46.720	44.230	44.370	41.985	364,010
2022-05-19	44.400	45.130	43.470	44.890	42.477	383,280
2022-05-18	48.770	48.950	44.930	44.990	42.572	435,712
2022-05-17	46.680	49.480	46.680	48.740	46.120	454,156
2022-05-16	46.510	46.960	45.200	46.010	43.537	229,538
2022-05-13	45.200	46.880	45.200	46.640	44.133	350,577
2022-05-12	43.310	44.990	42.810	44.440	42.051	507,515
2022-05-11	47.490	47.490	45.570	46.000	42.108	615,336
2022-05-10	47.380	48.410	46.590	46.590	42.648	449,791
2022-05-09	48.220	49.050	46.570	46.740	42.785	398,034
2022-05-06	50.680	50.860	48.340	49.110	44.955	453,214
2022-05-05	54.400	55.000	51.360	51.360	47.014	278,689
2022-05-04	53.400	54.500	52.360	52.900	48.424	326,181

← NewerPage 19 of 22 · 1,280 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.