Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	61.100	62.350	60.800	61.650	60.778	262,301
2025-11-04	62.750	63.000	61.900	61.950	61.074	316,959
2025-11-03	62.500	64.800	61.900	64.000	63.095	382,388
2025-10-31	58.150	61.700	58.150	61.500	60.630	400,541
2025-10-30	55.400	58.550	54.950	57.550	56.736	474,328
2025-10-29	56.950	57.350	55.900	57.350	56.539	290,004
2025-10-28	56.500	57.200	55.800	57.100	56.293	195,429
2025-10-27	57.700	58.000	56.550	57.000	56.194	207,841
2025-10-24	56.700	57.300	56.250	57.150	56.342	159,487
2025-10-23	54.700	57.800	54.550	56.050	55.258	398,449
2025-10-22	54.900	55.550	54.600	54.800	54.025	162,136
2025-10-21	55.800	56.000	54.800	55.150	54.370	123,123
2025-10-20	55.700	56.700	55.500	55.850	55.060	159,570
2025-10-17	54.200	55.450	53.700	55.000	54.222	214,609
2025-10-16	53.250	55.900	53.000	55.800	55.011	217,359
2025-10-15	54.700	55.300	53.750	53.750	52.990	198,464
2025-10-14	55.150	55.400	53.850	54.100	53.335	302,427
2025-10-13	55.450	56.850	55.350	56.600	55.800	196,706
2025-10-10	57.600	57.650	54.850	54.850	54.075	208,793
2025-10-09	56.900	58.500	56.600	57.550	56.736	179,589
2025-10-08	56.150	57.000	55.900	56.600	55.800	185,837
2025-10-07	57.200	57.550	56.200	56.500	55.701	189,920
2025-10-06	58.100	58.550	57.400	57.400	56.588	159,494
2025-10-03	59.750	60.200	58.150	58.150	57.328	180,118
2025-10-02	59.200	60.400	57.050	59.050	58.215	411,582
2025-10-01	57.500	58.850	56.800	58.850	58.018	159,299
2025-09-30	56.500	57.500	56.300	57.450	56.638	156,256
2025-09-29	56.850	57.000	55.550	56.950	56.145	182,802
2025-09-26	55.050	56.650	55.000	56.500	55.701	196,012
2025-09-25	57.800	58.100	54.700	55.050	54.272	376,513
2025-09-24	59.300	59.300	57.800	58.000	57.180	275,226
2025-09-23	59.000	60.050	58.750	59.550	58.708	147,485
2025-09-22	58.100	58.600	57.800	58.550	57.722	101,854
2025-09-19	57.600	58.250	57.250	58.250	57.426	463,397
2025-09-18	57.000	57.550	56.100	57.500	56.687	172,397
2025-09-17	56.500	57.050	56.150	56.300	55.504	159,964
2025-09-16	57.300	57.750	56.100	56.300	55.504	138,946
2025-09-15	57.400	58.300	57.200	57.450	56.638	81,002
2025-09-12	57.150	57.550	56.400	57.300	56.490	143,828
2025-09-11	57.050	57.600	56.450	57.250	56.441	127,284
2025-09-10	57.900	58.100	56.500	57.000	56.194	217,606
2025-09-09	58.950	59.050	57.250	57.700	56.884	164,811
2025-09-08	58.050	58.950	58.050	58.900	58.067	198,561
2025-09-05	56.050	58.200	56.050	57.600	56.786	356,101
2025-09-04	55.700	56.500	55.400	55.600	54.814	194,812
2025-09-03	54.800	55.900	54.200	55.400	54.617	285,973
2025-09-02	56.650	56.850	53.600	53.950	53.187	354,645
2025-09-01	56.150	57.150	55.750	56.800	55.997	161,991
2025-08-29	56.000	56.550	55.450	55.600	54.814	221,221
2025-08-28	56.550	57.600	56.150	56.400	55.603	211,045
2025-08-27	57.350	57.400	55.850	56.200	55.405	206,115
2025-08-26	57.500	57.600	56.300	57.350	56.539	361,688
2025-08-25	59.000	59.150	57.850	58.050	57.229	148,948
2025-08-22	57.750	59.500	57.550	59.400	58.560	173,145
2025-08-21	59.250	59.550	57.800	58.100	57.279	260,725
2025-08-20	59.100	60.000	58.900	59.100	58.264	262,299
2025-08-19	58.500	59.700	58.500	59.600	58.757	201,021
2025-08-18	59.200	59.200	58.250	58.550	57.722	131,783
2025-08-15	59.450	59.650	58.900	59.200	58.363	155,904
2025-08-14	57.850	59.200	57.850	59.000	58.166	185,270

← NewerPage 5 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.