Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	38.180	38.190	37.380	38.020	36.190	44,194
2023-12-15	38.080	39.130	37.520	39.005	37.128	91,217
2023-12-14	36.635	38.130	35.010	37.405	35.605	427,607
2023-12-13	34.270	34.750	34.270	34.480	32.821	27,723
2023-12-12	34.550	34.810	34.360	34.420	32.763	27,027
2023-12-11	33.825	34.620	33.570	34.160	32.516	67,383
2023-12-08	34.090	34.270	33.110	34.170	32.525	177,183
2023-12-07	34.050	34.380	33.860	34.160	32.516	24,369
2023-12-06	34.190	34.580	33.670	34.560	32.897	109,090
2023-12-05	34.050	34.430	33.740	34.180	32.535	17,845
2023-12-04	34.430	35.040	34.203	34.520	32.859	70,830
2023-12-01	33.575	34.560	32.990	34.060	32.421	63,419
2023-11-30	34.000	34.280	33.200	33.535	31.921	107,870
2023-11-29	33.135	34.170	33.100	33.825	32.197	67,263
2023-11-28	32.590	33.190	32.370	32.980	31.393	52,361
2023-11-27	32.645	32.930	32.440	32.675	31.102	51,148
2023-11-24	32.000	32.710	31.700	32.530	30.964	136,084
2023-11-23	32.160	32.580	31.700	31.805	30.274	108,245
2023-11-22	31.650	33.150	31.570	32.970	31.383	96,331
2023-11-21	33.600	33.980	32.690	33.025	31.436	29,842
2023-11-20	33.415	34.080	33.350	33.855	32.226	70,913
2023-11-17	32.775	34.110	32.560	33.805	32.178	101,202
2023-11-16	33.680	33.950	32.560	32.635	31.064	233,208
2023-11-15	33.690	34.290	33.020	33.630	32.011	89,132
2023-11-14	31.535	33.440	31.000	33.135	31.540	166,723
2023-11-13	31.855	32.050	31.475	31.475	29.960	31,394
2023-11-10	31.905	32.690	30.720	31.485	29.970	78,042
2023-11-09	31.100	32.520	31.100	32.275	30.722	199,078
2023-11-08	30.205	31.310	30.200	31.175	29.675	339,706
2023-11-07	30.160	30.720	29.900	30.365	28.904	54,906
2023-11-06	31.250	31.630	30.410	30.510	29.042	46,280
2023-11-03	30.470	31.640	30.466	31.495	29.979	135,264
2023-11-02	29.270	30.320	28.860	30.010	28.566	429,741
2023-11-01	28.990	28.990	28.250	28.725	27.343	356,623
2023-10-31	28.920	29.060	28.480	28.880	27.490	505,863
2023-10-30	28.325	29.660	28.140	29.200	27.795	247,347
2023-10-27	28.980	29.170	28.129	28.215	26.857	821,594
2023-10-26	32.375	32.980	27.370	28.930	27.538	425,329
2023-10-25	32.840	33.320	32.170	32.520	30.955	398,755
2023-10-24	34.245	34.470	32.800	32.910	31.326	135,937
2023-10-23	33.690	34.120	32.960	33.805	32.178	57,541
2023-10-20	33.750	34.410	33.400	33.740	32.116	494,101
2023-10-19	34.470	35.390	33.800	35.390	33.687	373,755
2023-10-18	35.865	36.070	34.910	35.390	33.687	198,159
2023-10-17	35.035	35.930	34.970	35.610	33.896	85,121
2023-10-16	34.510	35.270	33.960	34.800	33.125	78,958
2023-10-13	34.450	35.530	33.480	34.315	32.663	136,643
2023-10-12	34.490	35.120	34.360	34.520	32.859	56,909
2023-10-11	34.040	34.410	33.890	34.150	32.506	87,030
2023-10-10	33.100	34.260	33.100	34.190	32.544	37,365
2023-10-09	33.490	33.490	32.500	32.840	31.259	70,610
2023-10-06	33.575	33.673	32.990	33.145	31.550	99,471
2023-10-05	33.985	34.070	33.460	33.925	32.292	55,867
2023-10-04	34.110	34.310	33.450	34.100	32.459	278,035
2023-10-03	35.155	35.570	34.370	34.420	32.763	89,926
2023-10-02	37.145	37.260	35.270	35.525	33.815	37,595
2023-09-29	36.375	36.990	36.370	36.550	34.791	41,191
2023-09-28	36.215	36.960	35.300	36.050	34.315	47,577
2023-09-27	34.590	36.430	34.590	35.885	34.158	251,803
2023-09-26	35.340	35.370	33.180	34.295	32.644	525,707

← NewerPage 13 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.