Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	41.115	41.960	41.020	41.360	39.996	80,565
2024-06-11	41.155	41.660	40.680	40.830	39.484	17,272
2024-06-10	40.840	41.540	40.180	40.685	39.343	20,576
2024-06-07	41.495	41.830	40.500	41.105	39.749	168,929
2024-06-06	42.655	42.730	41.320	41.730	40.354	6,259
2024-06-05	42.120	42.620	41.700	42.235	40.842	29,716
2024-06-04	42.930	42.990	42.050	42.800	41.389	13,694
2024-06-03	43.575	44.020	42.840	43.125	41.703	580,322
2024-05-31	43.135	43.540	42.790	43.075	41.655	5,699
2024-05-30	43.105	44.650	42.000	42.870	41.456	12,774
2024-05-29	45.845	45.870	44.380	44.675	42.525	62,712
2024-05-28	46.295	46.700	45.710	46.070	43.853	37,959
2024-05-24	45.700	46.380	45.320	45.640	43.443	115,492
2024-05-23	44.715	47.105	44.350	46.060	43.843	41,225
2024-05-22	45.270	45.270	44.120	44.190	42.063	183,658
2024-05-21	45.210	45.230	44.550	44.605	42.458	6,372
2024-05-20	45.310	45.730	45.230	45.710	43.510	3,025
2024-05-17	45.405	45.450	44.760	45.095	42.925	9,689
2024-05-16	46.725	47.160	45.380	45.985	43.772	12,976
2024-05-15	45.805	46.840	45.620	46.365	44.133	12,033
2024-05-14	45.790	46.220	44.760	46.070	43.853	6,893
2024-05-13	45.975	46.290	45.130	45.175	43.001	2,821
2024-05-10	45.185	46.040	45.110	45.935	43.724	69,749
2024-05-09	44.750	45.260	44.750	44.800	42.644	9,283
2024-05-08	44.510	45.300	44.270	44.500	42.358	268,222
2024-05-07	44.470	44.920	44.280	44.655	42.506	104,935
2024-05-03	42.785	43.520	42.440	43.425	41.335	169,931
2024-05-02	42.910	43.650	42.500	42.590	40.540	10,117
2024-05-01	43.760	43.760	43.760	43.760	41.654	0
2024-04-30	44.030	44.240	43.330	43.760	41.654	750,087
2024-04-29	44.305	44.380	43.430	44.140	42.016	6,473
2024-04-26	44.615	44.900	43.660	43.720	41.616	537,227
2024-04-25	46.140	47.660	43.890	43.895	41.782	157,294
2024-04-24	47.585	47.600	47.050	47.145	44.876	163,025
2024-04-23	47.425	47.540	46.855	47.165	44.895	37,065
2024-04-22	47.535	47.640	46.605	46.605	44.362	226,164
2024-04-19	47.200	47.370	45.710	46.470	44.233	114,362
2024-04-18	47.790	48.190	47.080	48.120	45.804	27,027
2024-04-17	47.260	48.010	47.260	47.535	45.247	67,222
2024-04-16	47.585	49.110	47.050	47.525	45.238	210,571
2024-04-15	48.050	49.520	47.690	48.945	46.589	150,223
2024-04-12	48.920	49.600	46.910	47.700	45.404	335,195
2024-04-11	48.450	48.890	47.520	48.100	45.785	103,057
2024-04-10	49.135	49.380	47.790	48.715	46.370	60,989
2024-04-09	48.520	49.900	48.498	49.035	46.675	75,470
2024-04-08	48.245	48.490	47.560	47.965	45.656	31,823
2024-04-05	46.510	48.200	46.210	48.050	45.737	210,551
2024-04-04	49.100	49.150	47.761	47.875	45.571	133,088
2024-04-03	48.785	49.110	47.800	48.695	46.351	54,710
2024-04-02	49.355	49.800	48.480	48.840	46.489	85,638
2024-03-28	49.440	49.440	48.400	48.765	46.418	81,177
2024-03-27	49.700	49.860	48.760	48.925	46.570	107,462
2024-03-26	49.370	49.760	49.070	49.215	46.846	107,501
2024-03-25	50.830	51.140	48.920	49.405	47.027	255,411
2024-03-22	50.615	51.700	50.500	51.400	48.926	389,708
2024-03-21	49.390	51.460	48.240	51.005	48.550	83,474
2024-03-20	48.965	49.270	48.535	49.195	46.827	42,809
2024-03-19	48.715	49.210	47.950	48.735	46.389	54,679
2024-03-18	48.865	49.290	48.460	49.160	46.794	61,239
2024-03-15	48.605	49.400	48.380	48.925	46.570	143,150

← NewerPage 11 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.