Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	32.330	32.890	31.980	32.500	31.418	166,436
2024-11-21	32.850	32.950	31.800	32.200	31.128	174,684
2024-11-20	33.880	34.050	32.750	32.750	31.660	149,103
2024-11-19	34.320	34.390	32.790	33.320	32.211	214,865
2024-11-18	34.980	35.040	34.070	34.350	33.207	142,336
2024-11-15	34.690	35.160	34.470	34.830	33.671	192,350
2024-11-14	35.190	35.420	34.270	35.140	33.970	184,014
2024-11-13	35.040	35.510	34.720	35.060	33.893	157,898
2024-11-12	36.310	36.390	35.250	35.400	34.222	191,128
2024-11-11	36.680	37.300	36.650	36.900	35.672	134,633
2024-11-08	37.200	37.250	35.980	36.300	35.092	215,204
2024-11-07	35.670	37.360	35.670	37.180	35.942	184,269
2024-11-06	36.040	37.340	35.560	35.570	34.386	262,232
2024-11-05	35.340	35.520	34.550	35.440	34.260	168,849
2024-11-04	36.240	36.600	35.200	35.370	34.193	308,108
2024-11-01	35.700	36.560	35.700	36.420	35.208	161,935
2024-10-31	36.800	36.910	35.600	35.640	34.454	323,244
2024-10-30	37.500	38.760	36.850	37.250	36.010	341,137
2024-10-29	36.200	36.220	35.240	35.240	34.067	258,738
2024-10-28	36.750	36.850	35.820	36.000	34.802	152,877
2024-10-25	35.150	36.700	35.050	36.630	35.411	155,446
2024-10-24	34.870	36.160	34.870	35.340	34.164	157,039
2024-10-23	35.350	35.800	34.680	34.680	33.526	117,017
2024-10-22	35.000	35.620	34.560	35.390	34.212	175,720
2024-10-21	35.930	36.310	35.200	35.200	34.028	99,634
2024-10-18	35.580	36.620	35.550	36.040	34.840	131,062
2024-10-17	35.540	36.020	35.280	35.390	34.212	121,489
2024-10-16	35.190	35.780	35.100	35.440	34.260	113,782
2024-10-15	35.880	36.020	35.300	35.620	34.434	182,658
2024-10-14	35.750	35.870	35.300	35.810	34.618	88,524
2024-10-11	35.670	35.990	35.500	35.750	34.560	97,114
2024-10-10	35.410	35.660	35.020	35.660	34.473	167,726
2024-10-09	35.230	36.290	35.100	36.090	34.889	86,213
2024-10-08	36.010	36.240	35.200	35.240	34.067	196,288
2024-10-07	36.550	36.970	36.180	36.670	35.449	163,791
2024-10-04	34.200	36.880	34.200	36.280	35.072	266,728
2024-10-03	34.700	35.040	34.210	34.370	33.226	172,222
2024-10-02	33.400	34.930	33.400	34.930	33.767	272,312
2024-10-01	35.340	35.740	34.560	34.840	33.680	245,143
2024-09-30	36.530	36.760	35.310	35.310	34.135	252,191
2024-09-27	35.140	36.990	34.930	36.940	35.710	316,417
2024-09-26	35.000	35.610	34.760	34.960	33.796	197,666
2024-09-25	33.670	34.220	33.580	34.110	32.975	116,876
2024-09-24	34.260	35.030	33.470	33.890	32.762	136,958
2024-09-23	33.430	33.920	33.140	33.440	32.327	104,472
2024-09-20	34.410	34.420	33.420	33.630	32.511	371,223
2024-09-19	33.460	35.020	33.460	34.780	33.622	227,828
2024-09-18	32.920	33.410	32.600	32.740	31.650	179,628
2024-09-17	32.080	33.050	32.050	32.860	31.766	147,874
2024-09-16	32.110	32.440	31.850	31.970	30.906	88,249
2024-09-13	31.480	32.390	31.480	32.190	31.119	149,882
2024-09-12	31.750	32.180	31.050	31.450	30.403	326,626
2024-09-11	32.220	32.220	30.900	31.110	30.075	271,356
2024-09-10	31.110	31.300	30.450	30.640	29.620	180,173
2024-09-09	31.390	31.860	30.990	31.250	30.210	305,455
2024-09-06	33.720	33.760	32.260	32.260	31.186	186,958
2024-09-05	33.750	34.190	33.540	33.840	32.714	99,719
2024-09-04	33.880	34.460	33.700	34.010	32.878	149,127
2024-09-03	35.210	35.630	34.570	34.570	33.419	219,997
2024-09-02	35.120	35.230	34.450	35.090	33.922	58,730

← NewerPage 9 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.