Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	45.390	45.660	43.740	44.170	43.546	511,270
2026-04-30	45.170	46.120	42.920	44.300	43.674	990,066
2026-04-29	43.140	43.850	43.020	43.020	42.412	333,707
2026-04-28	43.200	43.590	42.730	43.300	42.688	592,833
2026-04-27	43.770	44.300	43.110	43.250	42.639	419,398
2026-04-24	45.970	46.020	43.120	43.380	42.767	1,114,258
2026-04-23	44.380	46.320	44.200	46.320	45.665	302,906
2026-04-22	46.200	46.460	44.500	45.180	44.541	436,862
2026-04-21	47.830	47.850	45.860	45.860	45.212	428,810
2026-04-20	47.330	47.780	46.970	47.190	46.523	253,889
2026-04-17	47.270	49.970	46.810	48.650	47.962	408,188
2026-04-16	46.780	47.850	46.510	47.300	46.631	365,342
2026-04-15	45.700	46.520	45.350	46.440	45.783	375,610
2026-04-14	45.200	45.630	45.080	45.500	44.857	388,777
2026-04-13	44.100	44.630	43.870	44.580	43.950	280,775
2026-04-10	43.740	45.540	43.480	45.040	44.403	394,367
2026-04-09	44.160	44.320	43.450	43.670	43.053	321,724
2026-04-08	45.000	45.680	43.920	44.760	44.127	782,414
2026-04-07	41.800	42.380	40.880	41.250	40.667	1,072,057
2026-04-02	44.660	44.680	41.300	41.740	41.150	820,744
2026-04-01	47.200	47.200	45.680	45.880	45.231	551,931
2026-03-31	44.120	45.160	44.100	44.460	43.831	397,061
2026-03-30	44.240	44.600	43.780	44.060	43.437	514,862
2026-03-27	44.900	45.080	43.560	44.680	44.048	341,580
2026-03-26	45.060	45.240	44.220	44.980	44.344	425,224
2026-03-25	45.380	45.880	44.980	45.520	44.876	343,717
2026-03-24	45.660	45.660	44.020	44.320	43.693	473,968
2026-03-23	41.900	46.180	41.720	45.500	44.857	445,265
2026-03-20	45.520	45.960	43.120	43.480	42.865	744,476
2026-03-19	46.000	46.020	44.040	44.580	43.950	432,223
2026-03-18	47.220	48.120	46.500	46.940	46.276	356,018
2026-03-17	45.620	46.960	45.300	46.520	45.862	292,401
2026-03-16	46.000	46.320	44.580	45.900	45.251	369,575
2026-03-13	47.220	47.260	45.380	45.840	45.192	487,211
2026-03-12	48.920	49.220	47.320	48.020	47.341	460,076
2026-03-11	50.050	50.100	48.720	49.280	48.583	404,309
2026-03-10	50.350	51.800	50.200	50.750	50.032	647,213
2026-03-09	49.000	49.240	47.840	48.700	48.011	465,414
2026-03-06	52.450	52.900	50.400	50.400	49.687	480,403
2026-03-05	54.050	54.350	52.000	52.250	51.511	354,759
2026-03-04	53.050	54.900	52.400	54.400	53.631	397,019
2026-03-03	55.000	55.250	51.400	52.100	51.363	547,349
2026-03-02	57.200	57.750	55.650	57.050	56.243	391,048
2026-02-27	56.950	58.650	56.750	58.000	57.180	555,788
2026-02-26	60.900	61.400	55.750	56.450	55.652	1,133,178
2026-02-25	63.700	63.700	62.250	63.200	62.306	368,097
2026-02-24	65.150	65.150	63.700	63.750	62.849	359,007
2026-02-23	65.400	65.750	64.250	64.700	63.785	248,477
2026-02-20	64.800	66.600	64.700	65.550	64.623	215,659
2026-02-19	65.100	65.750	64.400	65.000	64.081	180,574
2026-02-18	64.750	66.300	64.500	65.350	64.426	208,832
2026-02-17	65.250	65.450	63.700	64.600	63.687	194,347
2026-02-16	64.750	65.500	64.400	65.400	64.475	266,351
2026-02-13	65.000	65.000	61.800	64.350	63.440	334,372
2026-02-12	64.150	68.050	64.150	64.700	63.785	351,694
2026-02-11	64.050	64.700	62.600	63.550	62.652	300,172
2026-02-10	62.750	64.350	62.600	64.350	63.440	262,012
2026-02-09	61.550	62.800	60.900	62.500	61.616	211,619
2026-02-06	61.400	61.800	60.650	61.050	60.187	186,169
2026-02-05	59.650	61.450	59.300	61.450	60.581	279,867

← NewerPage 3 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.