Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	35.670	36.210	35.360	35.620	33.906	150,804
2023-09-22	35.370	35.860	34.900	35.485	33.777	106,257
2023-09-21	35.835	36.200	35.460	35.865	34.139	122,616
2023-09-20	36.540	36.920	36.160	36.285	34.539	130,725
2023-09-19	36.180	36.930	35.910	36.450	34.696	161,951
2023-09-18	38.205	38.590	37.200	37.650	35.838	66,901
2023-09-15	38.590	38.910	38.040	38.215	36.376	57,189
2023-09-14	37.155	37.938	36.850	37.720	35.905	93,317
2023-09-13	37.360	37.360	36.540	37.115	35.329	195,756
2023-09-12	37.810	37.810	37.230	37.555	35.748	36,508
2023-09-11	38.180	38.790	37.860	38.080	36.247	27,093
2023-09-08	38.120	38.120	37.080	37.630	35.819	114,905
2023-09-07	38.670	38.670	37.840	38.225	36.385	107,002
2023-09-06	38.785	39.060	38.650	39.005	37.128	71,237
2023-09-05	39.640	39.870	38.880	39.095	37.213	86,873
2023-09-04	39.770	40.200	38.450	39.875	37.956	705,340
2023-09-01	37.065	38.340	36.710	38.100	36.266	290,229
2023-08-31	36.120	37.240	36.050	37.175	35.386	48,677
2023-08-30	35.690	36.440	35.690	36.000	34.267	32,832
2023-08-29	35.535	35.870	35.070	35.390	33.687	69,629
2023-08-28	35.106	35.440	34.740	35.106	33.416	50,313
2023-08-25	34.615	34.890	34.240	34.615	32.949	23,745
2023-08-24	35.490	35.490	34.680	34.930	33.249	28,562
2023-08-23	35.370	35.370	34.970	35.065	33.377	25,083
2023-08-22	35.230	35.510	35.230	35.360	33.658	43,920
2023-08-21	35.790	35.790	34.850	35.240	33.544	58,173
2023-08-18	35.575	35.865	35.110	35.865	34.139	226,030
2023-08-17	36.765	37.060	35.973	36.020	34.286	41,491
2023-08-16	36.725	37.110	36.540	36.930	35.153	189,810
2023-08-15	37.390	37.400	36.910	37.065	35.281	63,259
2023-08-14	36.725	37.420	36.560	37.185	35.395	99,387
2023-08-11	37.505	37.630	36.745	36.745	34.977	152,324
2023-08-10	37.905	38.340	37.778	38.000	36.171	107,403
2023-08-09	37.340	37.980	37.340	37.925	36.100	61,061
2023-08-08	37.240	37.400	36.330	36.930	35.153	39,432
2023-08-07	37.855	38.280	37.260	37.680	35.867	54,461
2023-08-04	37.555	38.187	37.140	37.845	36.024	102,107
2023-08-03	37.455	37.610	37.020	37.380	35.581	672,187
2023-08-02	37.185	37.440	36.500	36.930	35.153	197,946
2023-08-01	37.875	38.380	37.710	38.060	36.228	55,654
2023-07-31	38.230	38.230	37.800	38.070	36.238	61,082
2023-07-28	37.885	38.720	37.350	38.160	36.323	91,976
2023-07-27	36.295	38.880	35.520	37.640	35.828	253,744
2023-07-26	35.405	35.460	34.650	34.860	33.182	91,716
2023-07-25	35.150	35.630	35.150	35.555	33.844	292,192
2023-07-24	35.095	35.330	34.630	34.635	32.968	473,427
2023-07-21	35.240	35.490	34.910	35.025	33.339	97,263
2023-07-20	36.070	36.450	35.310	35.815	34.091	88,938
2023-07-19	36.560	36.730	35.960	36.285	34.539	178,026
2023-07-18	35.310	36.460	35.240	36.010	34.277	168,531
2023-07-17	35.085	35.431	34.860	35.065	33.377	303,994
2023-07-14	34.880	35.860	34.810	35.835	34.110	78,949
2023-07-13	35.340	35.992	35.100	35.435	33.730	73,919
2023-07-12	34.655	35.710	34.597	35.445	33.739	159,059
2023-07-11	34.295	34.660	34.020	34.625	32.959	164,457
2023-07-10	33.050	34.410	33.050	33.875	32.245	273,308
2023-07-07	33.200	33.600	32.255	33.145	31.550	1,872,944
2023-07-06	35.128	35.128	34.550	34.745	33.073	30,954
2023-07-05	35.670	36.010	35.430	35.465	33.758	68,922
2023-07-04	36.570	36.840	36.260	36.530	34.772	490,942

← NewerPage 14 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.