Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	33.055	33.790	33.055	33.055	33.055	6
2026-10-22	33.790	33.790	33.175	33.175	33.175	2
2026-10-21	34.930	35.445	33.790	35.445	35.445	3
2026-10-20	33.905	35.350	33.790	35.350	35.350	2
2026-10-19	33.790	33.885	33.790	33.885	33.885	2
2026-10-16	33.790	34.500	33.790	34.500	34.500	5
2026-10-15	33.360	34.250	33.170	33.780	33.780	275,015
2026-10-14	34.030	35.870	32.390	34.400	34.400	96,274
2026-10-13	33.720	34.520	33.720	34.300	34.300	132,960
2026-10-12	34.590	34.590	33.630	33.640	33.640	6,778
2026-10-09	33.860	34.520	33.860	33.985	33.985	18,018
2026-10-08	33.910	33.910	32.680	33.680	33.680	8,747
2026-10-07	35.790	35.790	34.020	34.295	34.295	257,944
2026-10-06	35.915	36.250	35.200	35.950	35.950	61,374
2026-10-05	35.805	36.120	34.760	35.556	35.556	148,846
2026-10-02	37.750	39.800	35.240	35.790	35.790	785,454
2026-10-01	39.250	39.450	38.500	38.830	38.830	10,279
2026-09-30	39.525	40.470	39.425	39.425	39.425	8,841
2026-09-29	39.690	40.810	39.690	40.130	40.130	21,455
2026-09-28	39.540	40.480	39.540	39.890	39.890	209
2026-09-25	39.465	40.570	39.465	39.465	39.465	3,539
2026-09-24	40.295	40.660	39.490	40.050	40.050	18,857
2026-09-23	41.330	41.930	40.230	40.470	40.470	263,405
2026-09-22	40.870	42.280	40.050	41.480	41.480	7,957
2026-09-21	40.235	41.130	39.620	40.600	40.600	21,003
2026-09-18	41.065	41.720	40.230	40.605	40.605	14,463
2026-09-17	41.855	42.530	41.750	42.400	42.400	994
2026-09-16	40.900	41.780	40.600	41.445	41.445	8,620
2026-09-15	40.320	41.560	40.320	41.290	41.290	121,776
2026-09-14	42.020	42.530	40.600	40.650	40.650	6,794
2026-09-11	43.835	44.300	43.020	43.360	43.360	23,999
2026-09-10	46.310	46.310	43.130	43.620	43.620	75,256
2026-09-09	48.370	48.370	45.930	46.635	46.635	14,876
2026-09-08	47.330	48.960	46.680	48.360	48.360	23,137
2026-09-07	44.790	45.580	44.790	45.450	45.450	202,177
2026-09-04	43.520	46.040	43.520	45.200	45.200	146,072
2026-09-03	43.840	43.840	42.530	43.600	43.600	95,825
2026-09-02	42.530	43.350	42.160	42.840	42.840	148,771
2026-09-01	44.320	44.320	42.650	42.780	42.780	435,101
2026-08-28	44.650	45.495	44.650	45.495	45.495	2,022
2026-08-27	44.850	45.030	43.810	44.420	44.420	1,395
2026-08-26	42.100	44.555	42.100	44.240	44.240	28,366
2026-08-25	40.560	42.790	40.540	42.330	42.330	42,782
2026-08-24	40.870	40.950	40.280	40.540	40.540	60,216
2026-08-21	40.120	41.350	39.440	40.970	40.970	3,812
2026-08-20	39.320	40.020	39.320	39.805	39.805	4,556
2026-08-19	40.100	40.340	39.460	40.150	40.150	236,818
2026-08-18	40.540	40.540	39.730	39.730	39.730	694
2026-08-17	41.880	41.880	40.220	40.360	40.360	11,281
2026-08-14	41.400	42.880	41.400	42.000	42.000	3,211
2026-08-13	41.240	41.770	41.240	41.545	41.545	194,726
2026-08-12	40.990	42.040	40.990	41.280	41.280	78,491
2026-08-11	40.010	41.450	40.010	41.050	41.050	9,232
2026-08-10	40.735	41.670	39.630	39.750	39.750	11,894
2026-08-07	41.505	41.560	40.480	40.840	40.840	17,758
2026-08-06	40.820	41.940	40.820	41.640	41.640	1,426
2026-08-05	41.650	41.770	40.010	40.030	40.030	351,938
2026-08-04	40.170	41.140	40.040	41.140	41.140	7,833
2026-08-03	39.040	40.920	39.040	40.190	40.190	4,996
2026-07-31	41.240	41.240	37.950	38.745	38.745	91,798

Page 1 of 22 · 1,263 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
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.