Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	42.220	42.360	41.520	41.520	40.138	150,895
2025-05-20	41.920	42.840	41.420	42.460	41.047	282,617
2025-05-19	40.880	41.760	40.880	41.760	40.370	190,721
2025-05-16	42.260	42.260	40.720	41.220	39.848	304,568
2025-05-15	41.900	42.080	41.520	42.040	40.641	440,765
2025-05-14	42.980	43.040	41.860	42.480	41.066	261,504
2025-05-13	41.880	43.100	41.740	43.080	41.646	243,277
2025-05-12	41.000	42.460	40.960	41.780	40.389	368,626
2025-05-09	39.200	40.540	39.060	40.060	38.727	450,238
2025-05-08	38.320	39.500	38.100	38.820	37.528	351,936
2025-05-07	37.860	38.260	37.560	38.000	36.735	305,004
2025-05-06	38.240	38.600	36.620	37.780	36.522	391,786
2025-05-05	38.300	38.840	38.140	38.480	37.199	170,896
2025-05-02	37.760	38.540	37.440	38.120	36.851	387,819
2025-04-30	36.860	37.740	35.480	37.220	35.981	372,016
2025-04-29	36.760	37.280	35.720	36.160	34.956	338,355
2025-04-28	36.980	37.600	36.680	36.700	35.478	302,949
2025-04-25	35.940	37.180	35.620	36.980	35.749	350,474
2025-04-24	35.000	35.600	34.260	35.600	34.415	461,913
2025-04-23	35.200	36.220	34.320	35.420	34.241	524,531
2025-04-22	33.500	33.860	32.760	33.840	32.714	199,697
2025-04-17	33.740	34.220	32.980	33.500	32.385	177,232
2025-04-16	33.460	33.720	32.820	33.440	32.327	264,674
2025-04-15	33.080	34.300	33.080	34.000	32.868	275,268
2025-04-14	33.280	33.720	32.500	33.100	31.998	328,119
2025-04-11	32.780	33.000	30.820	31.960	30.896	521,483
2025-04-10	34.500	34.860	32.200	32.240	31.167	820,107
2025-04-09	29.360	30.500	28.780	29.840	28.847	659,507
2025-04-08	31.860	31.980	30.140	30.680	29.659	878,773
2025-04-07	29.000	32.300	28.000	30.540	29.523	1,298,411
2025-04-04	34.760	34.820	29.800	31.510	30.461	1,797,661
2025-04-03	35.330	37.210	34.910	35.680	34.492	746,730
2025-04-02	37.600	37.890	36.650	37.290	36.049	279,705
2025-04-01	38.660	38.660	37.620	37.900	36.638	318,164
2025-03-31	38.920	39.100	37.760	38.300	37.025	459,434
2025-03-28	40.650	41.210	39.330	39.850	38.524	509,536
2025-03-27	41.400	43.090	41.230	41.320	39.945	345,732
2025-03-26	43.450	43.570	42.050	42.230	40.824	209,780
2025-03-25	42.960	43.280	42.220	42.910	41.482	382,243
2025-03-24	44.310	44.460	42.800	42.830	41.404	246,108
2025-03-21	43.370	44.100	42.850	43.240	41.801	592,467
2025-03-20	46.330	46.600	43.970	44.150	42.680	364,952
2025-03-19	45.780	46.840	45.780	46.500	44.952	322,550
2025-03-18	46.360	47.740	45.590	46.410	44.865	551,618
2025-03-17	46.320	46.460	45.230	45.940	44.411	410,565
2025-03-14	42.950	45.680	42.840	45.040	43.541	710,038
2025-03-13	42.790	43.500	41.780	42.970	41.540	474,315
2025-03-12	43.100	44.170	42.530	43.780	42.323	529,419
2025-03-11	43.020	43.600	41.350	42.420	41.008	527,602
2025-03-10	46.100	46.150	42.470	43.030	41.598	547,275
2025-03-07	45.460	46.090	44.180	44.740	43.251	512,016
2025-03-06	45.000	48.110	44.140	46.160	44.624	973,163
2025-03-05	40.820	44.830	40.340	44.600	43.115	1,395,306
2025-03-04	40.560	40.640	37.020	37.110	35.875	495,191
2025-03-03	39.030	40.770	38.740	39.760	38.437	503,741
2025-02-28	39.790	39.840	38.220	38.690	37.402	543,079
2025-02-27	41.010	43.060	39.970	40.560	39.210	848,487
2025-02-26	39.620	40.800	39.540	40.440	39.094	365,071
2025-02-25	38.880	40.210	38.800	39.160	37.857	298,991
2025-02-24	40.020	40.400	39.040	39.470	38.156	281,255

← NewerPage 7 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.