Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	34.450	34.500	32.652	33.370	31.588	118,877
2023-01-09	34.590	35.230	34.320	34.450	32.610	368,083
2023-01-06	33.620	33.770	32.620	33.465	31.678	1,010,250
2023-01-05	32.205	33.770	31.990	33.435	31.649	386,564
2023-01-04	30.070	32.040	29.870	31.700	30.007	236,390
2023-01-03	28.170	30.180	28.170	29.905	28.308	233,942
2022-12-30	27.230	27.390	26.700	26.930	25.492	41,529
2022-12-29	26.850	27.350	26.500	27.135	25.686	105,491
2022-12-28	27.075	27.510	26.755	26.970	25.530	202,030
2022-12-23	26.140	27.370	26.140	27.270	25.814	105,289
2022-12-22	26.970	27.421	26.040	26.190	24.791	600,967
2022-12-21	26.850	27.080	26.560	26.705	25.279	97,736
2022-12-20	26.550	26.900	26.510	26.870	25.435	118,796
2022-12-19	26.900	27.670	26.880	27.155	25.705	97,527
2022-12-16	27.545	28.000	26.700	26.930	25.492	376,031
2022-12-15	28.775	29.020	27.690	27.955	26.462	422,820
2022-12-14	29.415	29.810	28.900	29.025	27.475	1,088,956
2022-12-13	28.570	30.050	28.470	29.380	27.811	254,912
2022-12-12	27.620	28.510	27.400	28.255	26.746	100,851
2022-12-09	26.860	28.450	26.860	27.915	26.424	166,898
2022-12-08	26.375	26.970	26.180	26.430	25.019	146,917
2022-12-07	26.765	27.100	26.210	26.285	24.881	292,800
2022-12-06	28.295	28.680	26.980	27.035	25.591	262,072
2022-12-05	29.085	29.210	28.459	28.665	27.134	131,959
2022-12-02	27.855	29.760	27.820	29.220	27.660	1,431,321
2022-12-01	28.325	28.890	27.070	28.235	26.727	310,233
2022-11-30	26.850	27.460	26.530	26.910	25.473	1,061,387
2022-11-29	27.525	28.170	26.940	27.280	25.823	162,374
2022-11-28	27.865	28.210	27.500	27.915	26.424	192,661
2022-11-25	27.330	28.660	27.090	28.080	26.580	230,008
2022-11-24	26.540	27.940	26.440	27.915	26.424	84,805
2022-11-23	26.700	26.700	26.250	26.490	25.075	119,913
2022-11-22	26.215	26.830	25.880	26.800	25.369	215,640
2022-11-21	27.015	27.040	25.700	26.205	24.806	188,740
2022-11-18	27.135	27.240	26.620	27.005	25.563	194,340
2022-11-17	27.915	28.200	26.760	27.025	25.582	104,766
2022-11-16	28.190	28.210	27.440	27.965	26.472	841,842
2022-11-15	29.405	29.510	28.050	28.625	27.096	266,036
2022-11-14	28.345	29.910	27.810	29.300	27.735	436,809
2022-11-11	27.370	28.080	26.740	28.020	26.524	297,242
2022-11-10	25.035	27.410	24.800	27.055	25.610	219,841
2022-11-09	25.200	25.690	25.200	25.405	24.048	371,669
2022-11-08	24.305	25.420	24.140	25.340	23.987	364,987
2022-11-07	23.985	24.660	23.780	24.580	23.267	1,108,058
2022-11-04	23.500	24.490	23.500	24.080	22.794	177,600
2022-11-03	22.850	23.540	22.170	23.465	22.212	949,729
2022-11-02	23.760	23.980	23.170	23.620	22.359	955,007
2022-11-01	22.755	24.260	22.680	23.145	21.909	237,344
2022-10-31	22.625	23.160	22.210	22.255	21.066	202,424
2022-10-28	22.120	22.540	21.560	22.375	21.180	276,414
2022-10-27	22.060	22.580	20.980	22.580	21.374	390,791
2022-10-26	21.660	22.430	21.660	22.070	20.891	235,236
2022-10-25	21.905	22.090	20.650	21.425	20.281	253,148
2022-10-24	22.180	22.210	21.210	21.485	20.338	289,731
2022-10-21	21.650	22.190	21.280	22.160	20.977	510,806
2022-10-20	21.955	22.710	21.860	22.645	21.436	118,368
2022-10-19	22.755	23.150	22.280	22.450	21.251	163,164
2022-10-18	22.140	23.150	21.900	22.550	21.346	357,759
2022-10-17	20.970	21.890	20.570	21.780	20.617	344,075
2022-10-14	21.165	21.530	20.720	20.800	19.689	698,151

← NewerPage 17 of 22 · 1,264 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.