Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	52.800	53.140	47.680	51.180	46.850	350,206
2022-04-29	53.300	54.600	52.860	53.260	48.754	298,767
2022-04-28	55.600	56.720	51.760	53.140	48.644	648,743
2022-04-27	54.060	55.080	53.260	54.500	49.889	334,773
2022-04-26	57.320	57.320	54.180	54.180	49.596	329,989
2022-04-25	56.320	58.420	55.920	56.700	51.903	204,710
2022-04-22	58.300	59.000	57.300	58.000	53.093	285,128
2022-04-21	57.060	60.220	56.620	59.060	54.063	303,518
2022-04-20	55.400	57.660	54.740	56.960	52.141	282,622
2022-04-19	54.280	55.000	53.500	55.000	50.346	330,561
2022-04-14	54.540	54.940	53.780	54.540	49.925	184,557
2022-04-13	54.020	54.440	53.040	54.320	49.724	246,796
2022-04-12	53.300	55.140	52.660	54.340	49.742	266,853
2022-04-11	55.280	55.620	54.100	54.280	49.687	293,513
2022-04-08	55.780	56.440	54.660	55.780	51.060	332,011
2022-04-07	55.420	55.440	53.820	54.760	50.127	347,326
2022-04-06	59.340	60.000	54.860	55.380	50.694	533,520
2022-04-05	60.220	62.380	58.820	59.860	54.795	669,189
2022-04-04	59.980	60.580	57.920	60.480	55.363	371,674
2022-04-01	60.160	60.940	59.200	59.640	54.594	274,993
2022-03-31	62.320	63.140	59.780	60.000	54.923	280,151
2022-03-30	61.320	62.720	60.300	62.120	56.864	293,064
2022-03-29	59.460	64.200	59.000	63.500	58.127	540,329
2022-03-28	59.800	61.780	59.640	60.280	55.180	321,953
2022-03-25	62.000	62.000	58.700	59.340	54.319	750,540
2022-03-24	71.400	71.400	61.800	62.040	56.791	888,095
2022-03-23	76.100	76.100	70.820	71.340	65.304	331,883
2022-03-22	76.560	77.220	75.260	75.380	69.002	281,086
2022-03-21	76.960	76.960	75.500	76.700	70.210	130,929
2022-03-18	77.600	78.180	75.820	77.020	70.503	507,350
2022-03-17	79.340	79.380	77.000	78.040	71.437	246,589
2022-03-16	75.620	78.480	75.400	77.680	71.108	217,657
2022-03-15	73.700	74.780	72.320	73.860	67.611	337,558
2022-03-14	73.200	75.380	73.120	74.380	68.087	292,854
2022-03-11	69.120	72.060	68.680	71.440	65.395	381,054
2022-03-10	72.500	73.800	68.880	69.400	63.528	300,337
2022-03-09	68.460	72.280	67.440	72.280	66.164	376,571
2022-03-08	65.620	69.480	65.260	65.800	60.233	430,500
2022-03-07	65.060	69.280	62.260	66.520	60.892	474,135
2022-03-04	73.140	73.140	66.180	66.960	61.295	506,238
2022-03-03	78.980	79.260	73.040	73.040	66.860	474,528
2022-03-02	66.980	70.520	66.120	70.000	64.077	296,568
2022-03-01	72.000	72.660	68.780	69.060	63.217	242,169
2022-02-28	72.780	73.800	70.500	72.160	66.055	286,493
2022-02-25	73.500	74.840	72.180	74.820	68.489	238,442
2022-02-24	73.240	75.020	70.700	72.120	66.018	350,981
2022-02-23	75.580	77.360	75.340	76.340	69.881	217,880
2022-02-22	74.140	76.420	73.560	75.480	69.094	238,071
2022-02-21	80.420	80.440	75.740	76.620	70.137	203,744
2022-02-18	80.020	80.640	79.220	79.600	72.865	232,341
2022-02-17	79.940	80.360	79.120	79.860	73.103	225,256
2022-02-16	80.240	80.960	79.540	79.960	73.195	210,428
2022-02-15	78.000	80.000	77.700	80.000	73.231	167,072
2022-02-14	78.100	78.680	76.640	78.100	71.492	199,884
2022-02-11	79.480	80.660	79.480	80.200	73.414	186,074
2022-02-10	81.380	81.620	80.140	80.800	73.964	300,435
2022-02-09	79.940	81.880	79.940	81.240	74.366	206,709
2022-02-08	79.480	80.420	78.660	79.200	72.499	224,077
2022-02-07	78.920	79.800	78.420	79.540	72.810	187,794
2022-02-04	80.360	80.440	77.700	78.560	71.913	197,902

← NewerPage 20 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.