Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	35.815	35.880	34.570	35.310	33.424	135,135
2023-03-31	35.895	35.930	35.340	35.435	33.543	71,682
2023-03-30	35.200	36.120	35.200	35.780	33.869	76,971
2023-03-29	34.500	35.350	34.280	35.105	33.230	1,188,563
2023-03-28	33.875	34.220	33.560	34.205	32.378	148,173
2023-03-27	32.775	33.700	32.390	33.200	31.427	141,839
2023-03-24	33.175	33.480	31.960	32.000	30.291	177,275
2023-03-23	31.155	33.490	31.060	33.025	31.261	587,993
2023-03-22	31.085	31.800	30.900	31.390	29.714	148,343
2023-03-21	30.030	31.050	29.900	30.080	28.474	486,200
2023-03-20	28.430	29.690	27.490	29.370	27.801	328,167
2023-03-17	30.100	30.460	28.680	28.705	27.172	681,654
2023-03-16	30.295	30.500	29.280	29.790	28.199	199,232
2023-03-15	31.545	31.770	29.500	30.450	28.824	364,839
2023-03-14	31.065	31.870	30.430	31.445	29.766	228,985
2023-03-13	33.200	33.250	29.690	31.220	29.553	255,461
2023-03-10	33.380	34.070	32.850	33.105	31.337	175,986
2023-03-09	35.455	35.640	34.940	35.135	33.259	236,772
2023-03-08	36.275	36.300	34.870	35.610	33.708	256,060
2023-03-07	36.305	36.390	35.730	36.070	34.144	87,278
2023-03-06	36.225	36.590	35.380	36.500	34.551	107,685
2023-03-03	36.880	37.110	35.600	36.245	34.309	156,680
2023-03-02	36.910	39.390	36.240	36.560	34.608	264,559
2023-03-01	37.300	38.280	37.260	38.180	36.141	577,320
2023-02-28	36.665	37.270	36.430	37.200	35.213	124,977
2023-02-27	36.760	37.600	36.760	37.005	35.029	117,090
2023-02-24	37.025	37.390	36.030	36.460	34.513	56,180
2023-02-23	36.625	37.800	36.450	37.210	35.223	145,949
2023-02-22	36.205	36.720	35.920	36.385	34.442	65,726
2023-02-21	37.885	38.010	36.230	36.550	34.598	133,207
2023-02-20	38.100	38.570	37.500	37.875	35.852	99,425
2023-02-17	37.730	38.210	37.220	37.690	35.677	122,146
2023-02-16	39.280	39.430	38.030	38.625	36.562	110,424
2023-02-15	37.565	39.050	37.250	38.655	36.591	145,083
2023-02-14	37.815	37.890	37.050	37.230	35.242	85,231
2023-02-13	37.805	37.900	37.170	37.380	35.384	149,748
2023-02-10	38.120	38.170	36.660	37.750	35.734	53,693
2023-02-09	38.960	39.470	38.370	38.755	36.685	39,588
2023-02-08	39.340	39.880	38.420	38.735	36.666	277,452
2023-02-07	38.840	39.260	38.206	39.035	36.950	142,227
2023-02-06	40.550	40.770	38.600	38.685	36.619	175,929
2023-02-03	39.240	40.840	39.120	40.675	38.503	245,488
2023-02-02	39.260	40.090	38.820	39.825	37.698	120,352
2023-02-01	37.075	38.860	37.030	38.325	36.278	114,005
2023-01-31	36.645	37.290	36.609	36.930	34.958	117,091
2023-01-30	36.940	36.940	36.060	36.510	34.560	566,043
2023-01-27	36.520	37.400	36.380	37.330	35.336	113,825
2023-01-26	36.440	37.070	36.240	36.655	34.697	205,217
2023-01-25	36.460	37.180	36.040	36.140	34.210	73,783
2023-01-24	37.380	37.480	35.920	36.325	34.385	197,978
2023-01-23	36.850	37.720	36.620	37.700	35.687	224,050
2023-01-20	35.015	36.240	34.220	35.875	33.959	259,287
2023-01-19	34.775	35.460	33.770	33.915	32.104	266,772
2023-01-18	35.620	35.840	35.210	35.495	33.599	45,105
2023-01-17	36.215	36.540	34.740	35.790	33.879	64,868
2023-01-16	36.130	36.310	34.820	36.080	34.153	171,637
2023-01-13	34.635	36.240	34.620	35.875	33.959	420,825
2023-01-12	33.165	34.080	31.710	33.965	32.151	557,581
2023-01-11	33.660	35.040	33.580	34.510	32.667	100,765
2023-01-10	34.450	34.500	32.652	33.370	31.588	118,877

← NewerPage 16 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.