Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	33.800	34.220	33.660	34.090	34.090	192,998
2026-10-16	34.150	34.960	33.840	34.090	34.090	466,704
2026-10-15	33.670	34.340	33.140	33.780	33.780	480,888
2026-10-14	34.450	35.940	31.880	34.400	34.400	906,130
2026-10-13	33.920	34.560	33.770	34.300	34.300	254,934
2026-10-12	34.130	34.550	33.570	33.850	33.850	344,940
2026-10-09	33.930	34.560	33.880	34.140	34.140	364,013
2026-10-08	33.360	33.930	32.700	33.500	33.500	380,903
2026-10-07	35.230	35.790	33.960	33.960	33.960	451,945
2026-10-06	35.900	36.220	35.140	35.760	35.760	470,323
2026-10-05	35.210	36.180	34.760	35.890	35.890	567,394
2026-10-02	39.110	39.820	35.160	35.810	35.810	1,437,246
2026-10-01	39.050	39.600	38.500	38.790	38.790	279,192
2026-09-30	40.200	40.540	39.390	39.720	39.720	224,219
2026-09-29	39.780	40.850	39.590	39.970	39.970	245,610
2026-09-28	39.700	40.570	39.500	39.700	39.700	144,750
2026-09-25	40.000	40.620	39.360	39.480	39.480	248,608
2026-09-24	40.460	40.560	39.260	39.260	39.260	363,468
2026-09-23	41.750	41.890	40.200	40.810	40.810	338,341
2026-09-22	40.210	42.300	40.210	41.540	41.540	280,169
2026-09-21	40.960	41.090	39.530	40.750	40.750	483,839
2026-09-18	41.690	41.770	40.210	40.580	40.580	507,283
2026-09-17	42.040	42.540	41.730	41.770	41.770	256,830
2026-09-16	41.600	41.820	40.540	41.610	41.610	287,431
2026-09-15	40.510	41.630	40.360	41.390	41.390	317,088
2026-09-14	42.360	42.680	40.540	40.700	40.700	372,509
2026-09-11	43.800	44.320	42.920	43.140	43.140	317,277
2026-09-10	46.120	46.170	43.100	43.400	43.400	359,816
2026-09-09	47.840	48.360	45.800	46.070	46.070	361,017
2026-09-08	47.970	48.920	46.550	48.360	48.360	382,529
2026-09-07	44.910	45.600	44.820	45.290	45.290	234,150
2026-09-04	43.700	46.120	43.430	45.300	45.300	345,422
2026-09-03	42.650	43.830	42.360	43.570	43.570	241,574
2026-09-02	42.200	43.370	42.160	42.470	42.470	401,127
2026-09-01	44.250	44.250	42.660	42.850	42.850	283,839
2026-08-31	44.710	45.230	43.850	44.320	44.320	402,595
2026-08-28	44.800	45.580	44.640	45.080	45.080	322,987
2026-08-27	44.500	45.050	43.780	44.630	44.630	366,855
2026-08-26	42.240	44.600	42.230	44.130	44.130	382,083
2026-08-25	40.690	42.900	40.590	42.230	42.230	342,978
2026-08-24	40.730	40.970	40.280	40.280	40.280	177,593
2026-08-21	39.550	41.400	39.370	41.100	41.100	264,592
2026-08-20	39.880	40.020	39.300	39.530	39.530	230,669
2026-08-19	39.640	40.390	39.500	40.000	40.000	215,182
2026-08-18	40.100	40.580	39.560	39.560	39.560	232,328
2026-08-17	41.760	41.960	40.200	40.200	40.200	248,372
2026-08-14	42.830	42.840	41.420	41.750	41.750	307,705
2026-08-13	41.580	41.750	41.170	41.480	41.480	220,834
2026-08-12	41.180	42.000	40.940	41.220	41.220	203,889
2026-08-11	40.450	41.450	40.020	41.150	41.150	300,569
2026-08-10	41.500	41.570	39.610	39.810	39.810	301,398
2026-08-07	41.560	41.580	40.440	40.750	40.750	340,833
2026-08-06	40.860	42.000	40.720	41.440	41.440	252,466
2026-08-05	41.640	41.770	40.010	40.550	40.550	390,572
2026-08-04	40.190	41.160	40.190	40.640	40.640	269,635
2026-08-03	39.380	40.930	39.050	39.900	39.900	589,370
2026-07-31	41.150	41.150	37.900	38.930	38.930	610,723
2026-07-30	40.760	42.040	38.860	40.060	40.060	633,515
2026-07-29	42.230	42.820	41.830	42.120	42.120	362,389
2026-07-28	42.110	42.730	41.600	42.410	42.410	324,978

Page 1 of 3 · 130 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.