Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	59.650	60.250	59.250	59.600	58.757	266,484
2026-02-03	60.400	60.500	59.000	59.550	58.708	290,099
2026-02-02	58.850	60.350	58.200	59.750	58.905	365,281
2026-01-30	59.000	60.450	58.600	59.700	58.856	355,151
2026-01-29	63.450	63.950	59.750	60.000	59.152	455,336
2026-01-28	62.300	63.400	62.200	63.300	62.405	230,855
2026-01-27	62.700	63.050	62.200	62.500	61.616	245,715
2026-01-26	63.300	63.900	62.000	62.850	61.961	334,156
2026-01-23	65.400	65.700	64.650	65.400	64.475	210,900
2026-01-22	64.450	65.650	64.400	65.650	64.722	249,871
2026-01-21	62.850	63.900	62.050	63.500	62.602	264,218
2026-01-20	62.450	63.200	61.550	62.950	62.060	250,102
2026-01-19	62.900	63.150	61.250	63.150	62.257	339,447
2026-01-16	64.950	65.250	63.750	63.900	62.997	277,788
2026-01-15	64.000	64.850	63.700	64.850	63.933	315,400
2026-01-14	64.750	65.000	63.550	64.000	63.095	335,362
2026-01-13	65.600	65.600	63.450	64.600	63.687	361,861
2026-01-12	67.600	67.800	64.900	65.600	64.673	525,895
2026-01-09	69.000	69.400	67.300	67.700	66.743	292,046
2026-01-08	69.750	70.000	68.700	69.000	68.024	250,306
2026-01-07	69.800	70.350	69.450	70.050	69.060	177,652
2026-01-06	70.400	70.450	68.750	69.450	68.468	161,563
2026-01-05	70.050	70.250	68.400	70.250	69.257	405,245
2026-01-02	68.700	70.050	67.250	69.800	68.813	171,396
2025-12-30	67.800	68.250	67.350	68.250	67.285	111,097
2025-12-29	66.950	67.900	66.800	67.900	66.940	120,324
2025-12-23	67.150	67.250	66.400	66.850	65.905	78,387
2025-12-22	67.000	67.450	66.400	67.200	66.250	107,737
2025-12-19	66.600	66.800	65.900	66.650	65.708	445,663
2025-12-18	63.700	66.500	63.700	66.500	65.560	307,840
2025-12-17	65.200	66.500	63.750	63.950	63.046	281,048
2025-12-16	63.500	64.500	63.450	63.700	62.799	343,381
2025-12-15	65.150	65.350	64.150	64.700	63.785	372,286
2025-12-12	67.000	67.100	64.800	64.800	63.884	208,604
2025-12-11	66.800	67.350	66.250	66.550	65.609	120,756
2025-12-10	65.900	66.300	64.600	66.200	65.264	119,715
2025-12-09	65.750	66.500	65.600	65.700	64.771	124,353
2025-12-08	66.250	66.900	65.300	65.700	64.771	111,279
2025-12-05	65.500	66.100	64.350	65.100	64.180	262,121
2025-12-04	66.150	67.000	65.700	66.050	65.116	160,272
2025-12-03	64.750	65.500	64.000	65.250	64.327	114,911
2025-12-02	63.750	64.450	63.300	64.450	63.539	141,856
2025-12-01	64.450	64.450	62.600	64.200	63.292	158,836
2025-11-28	63.500	64.650	63.300	64.550	63.637	197,486
2025-11-27	62.700	63.650	62.650	63.350	62.454	91,909
2025-11-26	61.950	62.500	61.150	62.500	61.616	148,382
2025-11-25	60.600	61.750	59.950	61.550	60.680	171,707
2025-11-24	59.750	61.050	59.400	60.600	59.743	269,542
2025-11-21	57.450	60.300	57.150	59.300	58.462	373,033
2025-11-20	61.950	61.950	59.350	59.400	58.560	193,050
2025-11-19	60.200	61.950	59.950	60.350	59.497	169,562
2025-11-18	60.800	61.550	60.000	60.350	59.497	280,577
2025-11-17	62.350	63.600	62.250	62.650	61.764	89,578
2025-11-14	62.250	63.100	60.900	62.400	61.518	320,832
2025-11-13	63.750	64.700	62.700	62.700	61.814	120,870
2025-11-12	62.350	63.500	61.700	63.500	62.602	139,865
2025-11-11	61.300	62.050	60.500	61.750	60.877	120,679
2025-11-10	62.500	63.150	61.400	61.400	60.532	156,673
2025-11-07	60.900	62.100	60.600	61.150	60.285	238,753
2025-11-06	60.800	61.800	60.150	60.750	59.891	279,418

← NewerPage 4 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.