Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	58.450	58.450	57.550	57.950	57.131	144,802
2025-08-12	57.550	58.250	56.950	58.100	57.279	192,597
2025-08-11	58.400	58.400	57.250	57.450	56.638	155,575
2025-08-08	57.000	58.350	56.850	58.350	57.525	344,278
2025-08-07	55.500	57.800	55.450	57.000	56.194	287,269
2025-08-06	53.900	55.200	53.900	55.200	54.420	348,792
2025-08-05	52.650	53.500	52.650	53.300	52.546	157,560
2025-08-04	52.600	53.150	52.300	52.300	51.561	181,548
2025-08-01	53.550	53.550	51.800	52.000	51.265	471,683
2025-07-31	53.000	55.100	52.800	54.250	53.483	520,641
2025-07-30	51.500	53.700	50.700	52.800	52.054	514,380
2025-07-29	51.900	52.750	51.850	52.200	51.462	483,180
2025-07-28	53.700	53.850	51.600	51.750	51.018	259,447
2025-07-25	51.900	53.000	51.800	52.750	52.004	197,530
2025-07-24	53.600	53.750	51.950	52.300	51.561	251,429
2025-07-23	51.150	53.150	51.100	52.950	52.201	397,585
2025-07-22	50.850	51.050	50.200	50.350	49.638	388,230
2025-07-21	51.000	52.100	51.000	51.450	50.723	281,331
2025-07-18	50.850	51.600	50.650	50.750	50.032	304,333
2025-07-17	53.000	53.800	50.350	51.000	50.279	774,229
2025-07-16	52.450	52.950	51.900	52.150	51.413	420,435
2025-07-15	52.850	53.600	52.800	53.000	52.251	352,989
2025-07-14	52.550	53.400	52.150	52.550	51.807	409,756
2025-07-11	54.250	54.350	53.450	53.900	53.138	357,844
2025-07-10	53.100	55.350	52.800	54.750	53.976	423,247
2025-07-09	51.950	54.100	51.900	52.950	52.201	433,670
2025-07-08	52.800	53.850	52.350	53.400	52.645	383,845
2025-07-07	51.150	52.600	51.000	52.600	51.856	444,866
2025-07-04	50.550	51.350	50.250	51.350	50.624	427,339
2025-07-03	48.600	50.600	48.440	50.600	49.885	542,023
2025-07-02	47.160	48.540	46.980	48.540	47.854	535,419
2025-07-01	47.180	47.260	46.060	46.900	46.237	362,497
2025-06-30	46.920	47.520	46.380	47.240	46.572	366,019
2025-06-27	46.300	46.840	45.840	46.620	45.961	288,213
2025-06-26	45.360	45.880	44.740	45.740	45.093	292,432
2025-06-25	44.400	45.600	44.300	45.180	44.541	360,008
2025-06-24	43.420	44.280	43.420	43.980	43.358	259,495
2025-06-23	41.480	42.320	41.300	41.860	41.268	149,079
2025-06-20	41.500	42.780	41.500	42.020	41.426	604,088
2025-06-19	40.700	41.600	40.260	40.640	40.065	155,387
2025-06-18	41.520	41.600	40.740	41.340	40.756	304,279
2025-06-17	41.800	41.840	41.080	41.780	41.189	222,053
2025-06-16	41.840	42.800	41.840	42.060	41.465	311,350
2025-06-13	42.000	42.440	41.480	41.560	40.972	391,166
2025-06-12	42.960	43.740	42.880	43.300	42.688	393,569
2025-06-11	43.280	43.800	43.240	43.540	42.924	186,664
2025-06-10	43.820	44.080	42.860	43.440	42.826	208,789
2025-06-09	44.180	44.260	43.520	43.900	43.279	106,611
2025-06-06	43.380	44.220	43.380	44.220	43.595	270,481
2025-06-05	43.480	44.220	43.400	43.680	43.062	264,699
2025-06-04	43.020	44.320	43.000	43.480	42.865	457,463
2025-06-03	41.460	42.260	40.840	42.140	41.544	158,967
2025-06-02	40.820	41.580	40.420	41.500	40.913	206,444
2025-05-30	41.280	41.860	40.900	40.900	40.322	197,274
2025-05-29	42.000	42.500	41.320	41.560	40.972	184,352
2025-05-28	41.320	41.900	41.220	41.260	40.677	168,101
2025-05-27	42.140	42.800	42.000	42.220	40.815	133,632
2025-05-26	41.760	42.140	41.480	42.040	40.641	82,666
2025-05-23	41.340	42.060	39.460	40.840	39.481	376,536
2025-05-22	41.100	41.440	40.640	41.200	39.829	187,208

← NewerPage 6 of 22 · 1,278 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.