Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	33.740	34.140	33.590	33.610	32.502	37,983
2024-09-04	33.805	34.230	33.620	34.180	33.053	8,584
2024-09-03	35.165	35.440	34.570	35.045	33.889	9,374
2024-09-02	35.115	35.250	34.520	34.765	33.619	8,261
2024-08-30	34.605	35.160	34.480	34.940	33.788	12,790
2024-08-29	34.665	34.980	34.280	34.920	33.768	156,566
2024-08-28	35.220	35.220	34.430	34.655	33.512	121,497
2024-08-27	35.200	35.530	35.060	35.290	34.126	7,148
2024-08-23	34.910	35.710	34.910	35.405	34.237	19,010
2024-08-22	34.890	35.300	34.730	34.950	33.797	13,817
2024-08-21	34.685	35.350	34.620	35.290	34.126	11,484
2024-08-20	35.015	35.220	34.640	34.950	33.797	4,881
2024-08-19	34.605	34.990	34.605	34.605	33.464	8,262
2024-08-16	35.240	35.400	34.640	35.075	33.918	5,644
2024-08-15	34.655	35.290	33.910	34.860	33.710	4,436
2024-08-14	34.510	34.740	34.310	34.530	33.391	131,716
2024-08-13	33.905	34.360	33.510	34.205	33.077	250,606
2024-08-12	33.175	33.900	33.140	33.670	32.560	18,743
2024-08-09	33.030	33.820	33.030	33.095	32.004	1,060
2024-08-08	32.625	33.260	32.430	33.015	31.926	66,376
2024-08-07	32.675	33.540	32.400	33.055	31.965	107,407
2024-08-06	32.470	32.770	32.100	32.375	31.307	145,076
2024-08-05	31.005	32.050	30.260	32.050	30.993	85,761
2024-08-02	33.475	33.490	32.050	32.050	30.993	260,295
2024-08-01	36.160	36.480	34.260	34.665	33.522	18,686
2024-07-31	37.640	38.560	36.620	36.785	35.572	45,040
2024-07-30	38.130	39.220	38.080	38.950	37.666	30,531
2024-07-29	38.560	38.650	37.670	38.245	36.984	67,275
2024-07-26	38.440	38.540	38.060	38.060	36.805	13,328
2024-07-25	38.540	38.880	37.690	38.170	36.911	172,586
2024-07-24	39.965	40.570	39.115	39.115	37.825	13,338
2024-07-23	39.805	40.370	39.780	40.335	39.005	49,831
2024-07-22	39.250	40.320	39.250	39.955	38.637	48,805
2024-07-19	38.990	39.310	38.370	39.005	37.719	35,765
2024-07-18	38.930	39.580	38.710	39.575	38.270	14,162
2024-07-17	39.210	39.970	38.630	39.035	37.748	37,891
2024-07-16	39.485	39.730	38.960	39.240	37.946	13,556
2024-07-15	40.375	41.160	39.650	40.090	38.768	33,668
2024-07-12	39.790	41.030	38.590	40.550	39.213	29,695
2024-07-11	38.840	40.070	36.950	39.760	38.449	99,852
2024-07-10	38.375	39.170	37.110	37.975	36.723	26,427
2024-07-09	39.280	39.990	37.950	37.975	36.723	45,855
2024-07-08	39.545	39.980	39.320	39.455	38.154	29,537
2024-07-05	39.620	40.180	39.480	39.690	38.381	3,993
2024-07-04	39.485	40.080	39.350	39.660	38.352	16,395
2024-07-03	39.230	39.590	38.610	39.465	38.164	34,850
2024-07-02	38.930	39.420	38.260	39.025	37.738	15,199
2024-07-01	39.535	39.770	39.030	39.085	37.796	12,556
2024-06-28	39.135	39.790	38.940	39.475	38.173	23,892
2024-06-27	38.880	39.640	37.870	39.200	37.907	600,291
2024-06-26	37.825	39.340	37.650	38.990	37.704	20,895
2024-06-25	38.750	38.750	37.490	37.555	36.317	104,705
2024-06-24	38.850	39.420	38.360	39.280	37.985	23,408
2024-06-21	41.550	41.550	37.770	38.810	37.530	58,189
2024-06-20	41.700	42.780	41.700	42.245	40.852	62,880
2024-06-19	41.610	41.700	40.720	41.515	40.146	13,937
2024-06-18	40.800	41.030	40.090	40.570	39.232	42,878
2024-06-17	40.180	40.730	40.010	40.040	38.720	60,309
2024-06-14	41.130	41.130	39.510	39.945	38.628	53,843
2024-06-13	41.895	41.920	41.010	41.620	40.248	16,908

← NewerPage 10 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.