Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	41.730	42.200	41.470	41.780	41.780	302,553
2026-07-24	39.920	41.010	39.610	40.550	40.550	171,931
2026-07-23	40.910	41.120	39.690	39.910	39.910	257,203
2026-07-22	40.800	41.550	40.490	41.240	41.240	250,040
2026-07-21	40.460	40.960	39.770	40.890	40.890	288,704
2026-07-20	40.640	41.060	39.530	39.860	39.860	165,728
2026-07-17	41.030	41.370	40.310	40.880	40.880	265,369
2026-07-16	41.030	41.670	40.740	41.670	41.670	269,780
2026-07-15	39.880	42.220	39.560	40.920	40.920	258,616
2026-07-14	39.800	40.410	39.420	40.090	40.090	209,123
2026-07-13	40.200	41.040	39.880	40.340	40.340	251,609
2026-07-10	41.160	41.310	40.440	40.960	40.960	189,651
2026-07-09	42.600	42.600	40.760	40.760	40.760	274,907
2026-07-08	42.120	42.580	40.760	41.080	41.080	346,199
2026-07-07	46.340	46.430	43.130	43.300	43.300	431,854
2026-07-06	43.520	44.290	43.380	43.840	43.840	320,258
2026-07-03	41.940	43.660	41.880	43.410	43.410	641,132
2026-07-02	39.960	41.560	38.680	41.480	41.480	560,087
2026-07-01	38.980	40.590	38.850	39.780	39.780	518,121
2026-06-30	38.850	38.860	37.960	38.770	38.770	286,098
2026-06-29	38.300	38.410	37.780	37.840	37.840	279,250
2026-06-26	39.280	39.620	37.880	38.100	38.100	387,508
2026-06-25	40.050	40.120	39.200	39.520	39.520	270,062
2026-06-24	40.820	40.930	38.560	39.420	39.420	364,750
2026-06-23	41.800	41.810	40.540	40.920	40.920	362,515
2026-06-22	41.840	42.510	41.610	42.110	42.110	381,989
2026-06-19	41.960	42.470	41.710	41.850	41.850	460,632
2026-06-18	41.270	42.400	41.100	42.400	42.400	788,093
2026-06-17	41.290	41.730	41.000	41.730	41.730	509,403
2026-06-16	40.360	41.380	40.090	41.380	41.380	487,456
2026-06-15	39.220	41.500	38.870	39.960	39.960	542,524
2026-06-12	37.270	38.230	36.790	37.280	37.280	409,763
2026-06-11	37.480	37.520	35.800	36.080	36.080	351,112
2026-06-10	38.500	38.500	37.110	37.770	37.770	309,334
2026-06-09	38.810	39.530	38.350	38.540	38.540	246,581
2026-06-08	39.070	39.800	38.460	38.980	38.980	368,275
2026-06-05	40.500	41.560	40.340	40.400	40.400	263,565
2026-06-04	41.080	41.570	40.710	40.900	40.900	229,418
2026-06-03	42.180	42.180	40.590	40.900	40.900	283,160
2026-06-02	41.930	42.630	41.400	42.610	42.610	335,343
2026-06-01	43.730	43.730	41.240	41.600	41.600	244,865
2026-05-29	43.680	44.050	43.300	43.850	43.850	395,345
2026-05-28	43.830	44.520	43.200	43.850	43.230	341,580
2026-05-27	44.570	45.280	44.340	44.450	43.822	366,321
2026-05-26	45.900	46.020	44.600	44.600	43.969	370,467
2026-05-25	45.190	46.260	45.000	46.000	45.350	216,513
2026-05-22	44.210	44.740	43.580	44.190	43.565	248,188
2026-05-21	44.290	44.770	43.330	43.330	42.717	314,495
2026-05-20	43.470	44.650	43.220	44.390	43.762	268,202
2026-05-19	44.640	45.330	44.040	44.100	43.477	241,735
2026-05-18	44.000	44.520	43.210	43.990	43.368	336,854
2026-05-15	45.000	45.360	44.280	44.520	43.891	248,336
2026-05-14	45.590	46.010	45.400	45.910	45.261	181,573
2026-05-13	46.500	46.760	44.880	45.230	44.591	382,171
2026-05-12	46.470	46.700	45.710	45.820	45.172	312,463
2026-05-11	46.960	47.520	46.430	47.280	46.612	366,015
2026-05-08	47.500	48.120	47.170	47.240	46.572	395,810
2026-05-07	48.900	50.300	47.990	47.990	47.312	553,147
2026-05-06	46.630	48.900	46.550	48.000	47.321	717,821
2026-05-05	44.100	45.930	44.100	45.920	45.271	504,183

← NewerPage 2 of 5 · 253 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.