Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	82.000	82.160	79.640	79.800	73.048	216,225
2022-02-02	82.560	84.200	82.560	82.560	75.575	182,729
2022-02-01	81.780	82.740	81.500	82.400	75.428	145,334
2022-01-31	80.620	81.960	79.940	81.280	74.403	184,693
2022-01-28	82.000	82.180	77.720	79.480	72.755	292,363
2022-01-27	80.000	81.680	79.840	80.500	73.689	204,921
2022-01-26	80.560	82.740	80.240	81.940	75.007	248,742
2022-01-25	82.220	82.220	78.040	79.520	72.792	418,784
2022-01-24	85.480	86.180	79.740	81.480	74.586	342,300
2022-01-21	88.300	88.300	85.280	86.080	78.797	274,727
2022-01-20	88.420	90.460	88.100	90.000	82.385	177,912
2022-01-19	87.840	89.700	87.380	88.260	80.792	140,999
2022-01-18	91.060	91.160	88.240	88.460	80.975	167,075
2022-01-17	92.240	92.360	91.000	91.380	83.648	63,008
2022-01-14	91.280	93.460	90.940	91.740	83.978	126,301
2022-01-13	92.800	93.080	90.320	91.560	83.813	143,310
2022-01-12	94.720	94.720	92.780	93.300	85.406	166,968
2022-01-11	93.700	94.440	93.280	93.700	85.772	129,578
2022-01-10	95.160	95.760	92.960	92.960	85.095	150,456
2022-01-07	97.280	97.300	94.060	94.700	86.687	138,308
2022-01-06	98.760	99.100	97.260	97.420	89.177	141,339
2022-01-05	99.500	100.15	97.240	99.880	91.429	145,492
2022-01-04	98.540	100.85	98.160	99.960	91.502	105,863
2022-01-03	96.900	99.420	96.880	98.120	89.818	111,078
2021-12-30	97.380	97.840	96.280	96.480	88.317	59,923
2021-12-29	98.120	98.580	97.100	97.580	89.324	70,928
2021-12-28	97.240	98.300	97.140	98.280	89.965	91,876
2021-12-27	96.060	97.420	96.060	97.120	88.903	39,052
2021-12-23	95.180	96.620	94.960	96.300	88.152	59,950
2021-12-22	92.680	94.940	92.100	94.860	86.834	135,167
2021-12-21	93.520	94.100	92.360	92.720	84.875	120,927
2021-12-20	92.080	93.200	91.000	92.560	84.728	125,462
2021-12-17	95.980	96.380	93.920	94.480	86.486	276,335
2021-12-16	97.760	98.820	96.080	96.080	87.951	189,077
2021-12-15	95.660	96.720	95.140	95.940	87.823	159,329
2021-12-14	97.340	97.940	95.600	95.780	87.676	145,393
2021-12-13	98.020	98.560	96.940	97.120	88.903	164,067
2021-12-10	98.080	98.200	96.460	97.520	89.269	200,195
2021-12-09	100.40	100.85	97.980	98.240	89.928	251,499
2021-12-08	99.900	101.35	99.240	99.960	91.502	152,952
2021-12-07	99.140	101.40	98.940	100.00	91.539	176,669
2021-12-06	98.240	98.980	97.380	98.560	90.221	105,567
2021-12-03	98.640	98.860	97.280	97.360	89.122	123,281
2021-12-02	97.500	98.220	96.220	97.960	89.672	128,729
2021-12-01	96.120	98.720	95.560	98.460	90.129	151,867
2021-11-30	94.400	97.180	93.960	95.400	87.328	339,356
2021-11-29	95.020	95.460	93.740	93.900	85.955	148,586
2021-11-26	93.500	95.120	92.100	93.940	85.992	234,621
2021-11-25	97.060	97.380	96.180	97.000	88.793	64,873
2021-11-24	97.760	98.680	95.540	96.500	88.335	128,265
2021-11-23	99.940	100.05	97.260	97.720	89.452	144,458
2021-11-22	101.30	101.95	100.25	100.90	92.363	154,787
2021-11-19	101.00	101.50	99.820	101.30	92.729	173,753
2021-11-18	101.65	102.25	99.620	100.60	92.088	126,753
2021-11-17	102.90	102.90	101.05	101.65	93.049	173,962
2021-11-16	102.10	103.70	101.75	103.15	94.422	100,816
2021-11-15	101.00	101.85	100.50	101.85	93.232	86,588
2021-11-12	99.780	101.25	99.000	101.20	92.637	163,606
2021-11-11	98.040	99.780	97.520	99.780	91.338	133,460
2021-11-10	96.860	98.440	96.480	98.040	89.745	107,008

← NewerPage 21 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.