Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	49.020	49.440	48.540	48.985	46.627	287,075
2024-03-13	49.075	49.510	48.660	48.825	46.475	115,026
2024-03-12	48.695	49.370	47.980	48.430	46.099	358,847
2024-03-11	47.815	48.610	45.720	48.325	45.999	91,052
2024-03-08	47.390	48.680	46.860	48.030	45.718	50,526
2024-03-07	46.285	47.670	46.255	47.415	45.133	39,121
2024-03-06	46.020	47.080	45.500	46.560	44.319	148,204
2024-03-05	46.080	46.450	45.530	46.110	43.891	24,309
2024-03-04	47.435	47.490	45.970	46.365	44.133	47,941
2024-03-01	48.140	48.580	46.090	47.240	44.966	339,108
2024-02-29	43.975	47.040	41.930	46.440	44.205	154,028
2024-02-28	42.840	43.750	42.420	43.565	41.468	361,772
2024-02-27	41.925	43.170	41.900	42.920	40.854	135,223
2024-02-26	42.100	42.470	41.767	41.965	39.945	194,542
2024-02-23	42.580	42.580	42.070	42.335	40.297	272,471
2024-02-22	42.375	42.690	41.450	42.490	40.445	121,068
2024-02-21	41.250	41.880	40.920	41.455	39.460	190,813
2024-02-20	41.525	42.080	39.500	40.980	39.008	208,812
2024-02-19	41.515	42.060	41.200	41.435	39.441	333,850
2024-02-16	41.610	42.390	40.790	41.670	39.664	138,377
2024-02-15	43.155	43.690	40.650	40.765	38.803	253,333
2024-02-14	42.215	43.040	41.780	41.945	39.926	76,171
2024-02-13	42.365	42.820	40.740	41.610	39.607	67,136
2024-02-12	41.535	42.780	41.070	42.645	40.593	64,156
2024-02-09	41.805	42.200	41.310	41.545	39.545	29,744
2024-02-08	41.455	42.370	40.930	41.805	39.793	42,545
2024-02-07	41.825	42.040	41.440	41.770	39.760	55,530
2024-02-06	42.205	42.470	41.540	42.225	40.193	61,506
2024-02-05	42.940	43.310	41.660	41.760	39.750	110,197
2024-02-02	42.635	43.430	41.740	42.850	40.788	110,276
2024-02-01	42.275	43.010	41.992	42.490	40.445	148,200
2024-01-31	42.255	42.700	42.140	42.490	40.445	140,727
2024-01-30	44.205	44.515	41.730	42.460	40.416	344,451
2024-01-29	42.635	43.200	42.400	42.735	40.678	470,493
2024-01-26	42.400	43.340	40.980	43.260	41.178	119,698
2024-01-25	41.955	42.240	40.610	40.850	38.884	246,425
2024-01-24	41.300	42.220	40.530	41.760	39.750	77,604
2024-01-23	39.845	41.840	39.780	41.145	39.165	526,988
2024-01-22	39.585	39.865	39.360	39.535	37.632	271,775
2024-01-19	38.685	39.490	38.150	39.455	37.556	93,377
2024-01-18	37.670	38.500	37.100	38.440	36.590	183,215
2024-01-17	37.310	38.450	36.330	36.950	35.172	71,355
2024-01-16	37.660	38.330	37.290	38.150	36.314	67,259
2024-01-15	38.540	38.870	37.970	38.480	36.628	49,891
2024-01-12	38.460	39.250	38.320	39.065	37.185	38,943
2024-01-11	38.840	39.280	38.100	38.130	36.295	27,334
2024-01-10	38.880	39.180	38.265	38.265	36.423	159,952
2024-01-09	37.875	39.045	37.460	39.045	37.166	533,793
2024-01-08	36.775	37.750	36.610	37.370	35.571	65,108
2024-01-05	36.590	37.050	35.760	36.800	35.029	64,466
2024-01-04	36.820	37.570	36.570	36.810	35.038	352,632
2024-01-03	39.260	39.690	36.600	36.850	35.076	135,505
2024-01-02	38.940	39.680	38.430	39.545	37.642	138,530
2023-12-29	38.840	39.060	38.740	38.860	36.990	27,222
2023-12-28	39.200	39.200	38.560	38.560	36.704	7,915
2023-12-27	38.800	39.180	38.450	39.065	37.185	19,307
2023-12-22	38.625	39.260	38.420	38.810	36.942	33,271
2023-12-21	38.900	39.660	38.530	39.200	37.313	51,560
2023-12-20	38.980	39.540	38.710	39.175	37.290	135,983
2023-12-19	37.905	38.970	37.600	38.725	36.861	85,507

← NewerPage 12 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.