Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	37.185	37.420	36.380	36.580	34.819	60,826
2023-06-30	35.320	37.140	35.190	36.615	34.853	479,456
2023-06-29	33.280	34.630	33.280	34.590	32.925	801,171
2023-06-28	32.610	33.630	32.610	33.330	31.726	162,044
2023-06-27	31.425	32.100	30.990	31.740	30.212	249,745
2023-06-26	31.525	31.840	30.810	30.960	29.470	217,388
2023-06-23	31.455	31.490	30.900	31.415	29.903	58,569
2023-06-22	30.205	31.480	29.800	31.290	29.784	105,527
2023-06-21	30.350	30.890	30.350	30.605	29.132	140,300
2023-06-20	31.440	31.440	30.200	30.615	29.142	192,280
2023-06-19	32.840	32.840	32.020	32.170	30.622	141,164
2023-06-16	33.925	34.000	32.570	32.870	31.288	519,488
2023-06-15	34.180	34.490	33.460	33.770	32.145	230,038
2023-06-14	34.745	34.990	34.070	34.775	33.101	646,322
2023-06-13	34.470	35.550	34.210	34.705	33.035	66,363
2023-06-12	34.510	34.790	34.220	34.570	32.906	178,245
2023-06-09	34.735	34.950	34.183	34.580	32.916	125,164
2023-06-08	33.885	35.290	33.790	35.105	33.415	441,089
2023-06-07	33.740	33.980	33.420	33.825	32.197	160,248
2023-06-06	33.405	33.810	32.820	33.435	31.826	64,525
2023-06-05	34.215	34.300	33.430	33.750	32.126	47,269
2023-06-02	33.340	34.260	33.320	34.170	32.525	150,626
2023-06-01	33.047	33.047	32.470	32.580	31.012	10,912
2023-05-31	32.615	33.310	32.350	32.785	31.207	105,369
2023-05-30	33.350	33.780	33.015	33.015	31.426	674,535
2023-05-26	33.155	33.910	32.660	33.585	31.969	47,760
2023-05-25	33.515	33.550	32.650	33.155	31.559	71,611
2023-05-24	34.030	34.030	33.240	33.650	32.030	52,082
2023-05-23	34.940	35.070	34.360	34.645	32.978	180,302
2023-05-22	35.310	35.401	34.770	34.890	33.211	37,685
2023-05-19	35.130	35.780	35.130	35.650	33.934	108,387
2023-05-18	34.700	35.100	34.700	34.900	33.220	75,979
2023-05-17	33.870	34.650	33.870	34.275	32.445	88,032
2023-05-16	34.215	34.930	33.900	33.975	32.161	349,085
2023-05-15	34.570	34.930	34.110	34.385	32.549	283,607
2023-05-12	35.210	35.210	34.160	34.705	32.852	273,249
2023-05-11	35.290	36.540	35.290	35.750	33.841	595,964
2023-05-10	36.705	36.760	34.640	35.200	33.320	66,589
2023-05-09	36.705	37.020	36.000	36.540	34.589	70,065
2023-05-05	37.475	38.160	37.300	37.855	35.833	57,102
2023-05-04	38.000	38.510	36.940	37.105	35.123	288,293
2023-05-03	38.840	38.970	37.770	38.225	36.184	560,621
2023-05-02	37.690	38.800	37.610	38.235	36.193	170,095
2023-04-28	36.240	37.420	36.240	37.175	35.190	152,402
2023-04-27	36.225	36.600	35.149	36.020	34.096	94,521
2023-04-26	35.575	35.890	34.950	35.750	33.841	77,749
2023-04-25	36.375	36.770	35.860	36.550	34.598	59,604
2023-04-24	36.245	36.720	36.140	36.645	34.688	86,270
2023-04-21	37.425	37.520	35.540	36.040	34.115	277,093
2023-04-20	38.060	38.650	37.140	37.750	35.734	156,486
2023-04-19	36.120	38.430	35.300	38.110	36.075	389,680
2023-04-18	35.825	36.980	35.710	36.315	34.376	146,599
2023-04-17	35.135	35.820	35.130	35.290	33.405	124,561
2023-04-14	34.550	35.380	34.430	35.035	33.164	76,620
2023-04-13	33.945	34.770	33.890	34.540	32.695	225,632
2023-04-12	34.010	34.530	33.630	33.855	32.047	120,036
2023-04-11	33.330	34.100	33.330	34.100	32.279	164,350
2023-04-06	32.980	33.200	32.490	32.635	30.892	85,573
2023-04-05	34.605	34.630	32.350	32.385	30.655	150,293
2023-04-04	35.210	35.800	34.580	35.055	33.183	259,187

← NewerPage 15 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.