Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	19.425	20.820	19.355	20.615	19.514	994,338
2022-10-12	20.323	20.480	19.585	19.818	18.759	693,751
2022-10-11	20.430	20.510	19.890	20.265	19.183	296,052
2022-10-10	19.105	20.420	19.105	19.815	18.757	113,349
2022-10-07	19.825	20.150	19.240	19.430	18.392	517,922
2022-10-06	20.208	20.640	19.865	20.013	18.944	168,708
2022-10-05	20.810	21.180	19.930	19.965	18.899	281,252
2022-10-04	20.353	20.870	20.280	20.665	19.561	222,159
2022-10-03	19.683	20.178	19.400	20.178	19.100	329,295
2022-09-30	19.363	20.010	19.295	19.815	18.757	488,549
2022-09-29	20.830	20.870	18.670	19.210	18.184	476,613
2022-09-28	20.205	21.030	19.665	21.015	19.893	497,707
2022-09-27	20.800	21.280	20.390	20.520	19.424	1,181,736
2022-09-26	20.280	21.100	20.280	20.605	19.505	823,969
2022-09-23	19.718	20.570	19.045	20.345	19.258	443,452
2022-09-22	20.268	20.620	19.500	19.683	18.631	696,604
2022-09-21	20.645	20.960	20.200	20.625	19.524	611,167
2022-09-20	21.505	22.270	20.996	21.250	20.115	225,141
2022-09-16	22.365	22.990	21.660	22.070	20.891	351,603
2022-09-15	23.240	23.700	21.990	22.295	21.104	1,292,226
2022-09-14	28.625	29.110	23.765	23.885	22.609	1,080,544
2022-09-13	34.705	35.430	33.585	33.585	31.791	96,303
2022-09-12	34.530	35.140	34.440	34.470	32.629	635,574
2022-09-09	35.855	37.000	33.960	34.225	32.397	420,799
2022-09-08	37.620	37.960	35.250	35.985	34.063	221,117
2022-09-07	37.780	37.840	37.180	37.730	35.715	98,975
2022-09-06	38.060	39.410	37.770	37.975	35.947	130,426
2022-09-05	38.130	38.680	38.020	38.030	35.999	61,632
2022-09-02	39.075	40.000	38.630	39.710	37.589	87,782
2022-09-01	40.140	40.210	38.510	38.645	36.581	90,573
2022-08-31	40.540	40.600	39.680	39.895	37.764	33,775
2022-08-30	40.050	41.710	39.710	40.315	38.162	75,870
2022-08-26	40.490	41.270	39.530	39.875	37.745	121,924
2022-08-25	40.150	40.150	38.660	39.505	37.395	102,040
2022-08-24	38.920	39.970	38.400	39.825	37.698	56,532
2022-08-23	38.660	39.800	38.660	39.135	37.045	59,989
2022-08-22	41.280	41.540	39.060	39.475	37.367	94,310
2022-08-19	42.645	43.360	41.600	42.060	39.814	94,678
2022-08-18	44.605	45.250	43.510	43.790	41.451	185,216
2022-08-17	45.405	45.490	44.490	44.635	42.251	382,480
2022-08-16	44.140	45.320	43.730	45.055	42.649	769,476
2022-08-15	44.275	44.300	43.300	43.405	41.087	49,858
2022-08-12	45.210	45.280	43.920	43.925	41.579	503,398
2022-08-11	44.846	45.470	44.846	45.320	42.900	225,174
2022-08-10	42.030	44.690	41.460	44.685	42.299	55,024
2022-08-09	44.000	44.000	41.710	41.790	39.558	63,214
2022-08-08	45.220	45.220	44.140	44.510	42.133	43,788
2022-08-05	45.630	46.180	44.810	45.065	42.658	235,674
2022-08-04	44.010	46.370	44.010	45.310	42.890	126,658
2022-08-03	42.570	43.700	42.450	43.165	40.860	37,624
2022-08-02	43.390	44.100	42.430	42.890	40.599	260,861
2022-08-01	44.355	45.030	43.270	44.635	42.251	218,449
2022-07-29	41.160	45.200	41.160	44.510	42.133	157,422
2022-07-28	41.805	43.480	40.020	40.615	38.446	290,955
2022-07-27	42.440	42.940	42.020	42.530	40.259	32,102
2022-07-26	44.675	44.750	42.070	42.450	40.183	665,173
2022-07-25	44.205	45.183	43.980	44.560	42.180	80,773
2022-07-22	44.850	45.670	44.290	44.880	42.483	136,150
2022-07-21	46.385	47.060	44.660	44.920	42.521	146,677
2022-07-20	45.495	47.100	45.495	46.580	44.092	443,651

← NewerPage 18 of 22 · 1,271 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.