Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	39.450	39.800	38.420	38.620	37.335	342,434
2025-02-20	39.490	40.070	38.430	38.500	37.219	252,060
2025-02-19	39.830	40.470	38.420	39.020	37.721	279,468
2025-02-18	40.620	40.890	39.820	39.880	38.553	420,504
2025-02-17	38.860	40.530	38.700	40.050	38.717	360,065
2025-02-14	39.070	39.640	38.770	38.770	37.480	283,944
2025-02-13	38.970	39.430	38.460	39.370	38.060	270,550
2025-02-12	38.000	38.710	38.000	38.470	37.190	239,440
2025-02-11	37.600	38.110	37.330	37.900	36.638	215,827
2025-02-10	36.490	38.360	36.020	37.720	36.464	391,054
2025-02-07	35.690	36.980	35.470	36.380	35.169	399,078
2025-02-06	34.230	36.020	33.750	35.930	34.734	513,068
2025-02-05	35.360	35.560	33.140	34.080	32.946	806,114
2025-02-04	34.910	39.280	33.270	35.600	34.415	1,603,653
2025-02-03	33.680	35.190	32.980	34.900	33.738	368,486
2025-01-31	35.670	36.310	35.320	36.090	34.889	229,305
2025-01-30	35.030	35.720	34.880	35.630	34.444	187,825
2025-01-29	34.740	35.390	34.530	34.760	33.603	207,042
2025-01-28	34.800	35.060	34.430	34.590	33.439	193,476
2025-01-27	35.210	35.230	34.300	34.810	33.651	184,062
2025-01-24	35.120	36.160	35.050	35.970	34.773	255,228
2025-01-23	34.010	34.730	33.510	34.610	33.458	228,068
2025-01-22	34.080	34.570	33.800	34.140	33.004	194,984
2025-01-21	33.690	34.020	33.550	34.020	32.888	167,138
2025-01-20	33.830	34.430	33.330	33.940	32.810	196,843
2025-01-17	33.140	33.970	33.140	33.820	32.694	207,600
2025-01-16	33.590	33.830	32.660	33.010	31.911	232,769
2025-01-15	32.420	34.240	32.420	33.650	32.530	286,811
2025-01-14	33.040	33.180	32.200	32.200	31.128	258,822
2025-01-13	32.960	33.190	31.800	32.350	31.273	267,287
2025-01-10	33.690	34.450	32.980	33.170	32.066	331,614
2025-01-09	34.010	34.310	33.460	33.750	32.627	179,689
2025-01-08	35.000	35.460	34.100	34.260	33.120	374,415
2025-01-07	34.600	35.300	33.670	34.960	33.796	803,013
2025-01-06	31.140	32.410	31.140	31.900	30.838	244,179
2025-01-03	31.660	31.670	30.820	30.990	29.958	115,005
2025-01-02	31.960	32.080	31.130	31.690	30.635	204,553
2024-12-30	31.690	32.240	31.510	31.860	30.800	85,957
2024-12-27	31.370	31.950	31.370	31.950	30.887	124,449
2024-12-23	31.140	31.480	30.980	31.480	30.432	179,179
2024-12-20	30.610	31.360	30.360	31.200	30.162	377,797
2024-12-19	31.180	31.450	30.950	31.020	29.988	235,773
2024-12-18	32.150	32.190	31.660	31.930	30.867	230,934
2024-12-17	32.230	33.000	32.230	32.320	31.244	239,673
2024-12-16	33.040	33.280	32.140	32.620	31.534	237,385
2024-12-13	33.700	34.150	33.260	33.260	32.153	138,645
2024-12-12	35.290	35.600	33.830	33.830	32.704	320,842
2024-12-11	35.150	35.570	34.960	35.500	34.318	164,819
2024-12-10	35.710	36.030	35.400	35.400	34.222	231,398
2024-12-09	35.700	36.490	35.560	36.130	34.927	150,696
2024-12-06	34.430	35.720	34.430	35.440	34.260	309,468
2024-12-05	34.680	34.930	34.220	34.500	33.352	480,582
2024-12-04	33.850	34.800	33.850	34.730	33.574	171,202
2024-12-03	33.820	34.040	33.470	33.730	32.607	163,815
2024-12-02	33.500	34.000	33.460	33.940	32.810	148,737
2024-11-29	33.600	34.160	33.300	33.770	32.646	303,399
2024-11-28	32.890	33.140	32.650	32.650	31.563	99,264
2024-11-27	32.980	32.980	32.400	32.610	31.525	118,124
2024-11-26	33.020	33.810	32.530	33.220	32.114	164,526
2024-11-25	32.880	33.330	32.790	33.280	32.172	258,675

← NewerPage 8 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.