Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	41.620	45.680	41.566	45.495	43.065	287,042
2022-07-18	42.170	42.700	42.090	42.560	40.287	420,281
2022-07-15	41.115	42.030	40.810	41.545	39.326	103,855
2022-07-14	40.880	41.860	40.270	40.970	38.782	151,135
2022-07-13	41.555	42.170	40.090	41.210	39.009	170,243
2022-07-12	40.560	42.280	40.250	41.680	39.454	88,781
2022-07-11	40.775	42.220	40.570	41.015	38.825	68,347
2022-07-08	41.445	43.040	41.100	42.315	40.055	62,840
2022-07-07	39.835	42.050	39.067	41.690	39.464	114,393
2022-07-06	38.335	39.610	38.290	39.115	37.026	202,325
2022-07-05	41.280	41.670	37.660	37.915	35.890	122,182
2022-07-04	41.240	41.390	40.520	40.785	38.607	413,866
2022-07-01	39.640	41.460	39.640	40.715	38.541	267,962
2022-06-30	38.625	39.590	37.630	39.260	37.163	170,112
2022-06-29	40.345	40.690	39.200	40.450	38.290	319,513
2022-06-28	42.120	42.250	40.980	41.405	39.194	193,125
2022-06-27	41.720	43.180	41.720	42.255	39.998	472,901
2022-06-24	38.840	40.830	38.520	40.500	38.337	66,905
2022-06-23	39.935	39.970	38.630	38.695	36.628	123,048
2022-06-22	40.050	40.510	37.930	40.510	38.347	156,449
2022-06-21	41.340	41.770	40.340	40.755	38.578	202,268
2022-06-20	40.440	40.977	40.090	40.590	38.422	69,182
2022-06-17	40.080	40.980	39.700	39.790	37.665	20,283
2022-06-16	40.615	40.980	39.400	39.865	37.736	133,088
2022-06-15	40.325	41.130	39.780	40.990	38.801	51,474
2022-06-14	40.850	41.040	39.310	39.630	37.514	109,906
2022-06-13	41.780	41.840	40.000	40.440	38.280	153,393
2022-06-10	44.500	44.500	42.340	42.830	40.543	143,745
2022-06-09	45.990	45.990	44.510	44.910	42.512	86,802
2022-06-08	46.295	46.490	45.430	46.140	43.676	130,411
2022-06-07	46.080	46.600	45.540	46.090	43.629	126,249
2022-06-06	45.370	47.030	45.080	46.980	44.471	113,232
2022-06-01	46.330	46.330	45.120	45.200	42.786	147,331
2022-05-31	46.820	47.180	45.530	45.955	43.501	81,787
2022-05-30	46.000	47.750	45.860	47.230	44.708	180,193
2022-05-27	44.450	45.390	43.950	45.035	42.630	78,476
2022-05-26	43.565	44.400	43.560	43.815	41.475	105,085
2022-05-25	43.270	43.565	41.800	43.565	41.238	85,618
2022-05-24	45.055	45.290	42.950	43.310	40.997	68,811
2022-05-23	45.525	45.750	44.560	44.850	42.455	187,790
2022-05-20	45.455	46.660	44.240	44.400	42.029	110,178
2022-05-19	44.385	45.120	43.630	45.105	42.696	256,240
2022-05-18	48.620	48.620	44.960	45.405	42.980	441,847
2022-05-17	46.800	49.350	46.680	48.365	45.782	633,036
2022-05-16	46.470	46.910	45.280	45.905	43.453	589,866
2022-05-13	45.300	46.890	45.200	46.685	44.192	116,330
2022-05-12	43.360	44.900	42.950	44.530	42.152	168,736
2022-05-11	47.350	47.440	45.590	45.805	41.939	297,275
2022-05-10	47.300	48.400	46.590	47.290	43.299	313,372
2022-05-09	48.205	48.980	46.640	47.155	43.175	832,850
2022-05-06	50.600	50.860	48.340	49.095	44.951	217,812
2022-05-05	54.350	54.860	51.360	51.730	47.364	159,024
2022-05-04	53.510	54.460	52.380	52.670	48.224	98,614
2022-05-03	51.780	53.520	51.780	52.410	47.986	140,133
2022-04-29	53.370	54.400	52.900	53.290	48.792	111,680
2022-04-28	55.690	55.760	51.880	52.820	48.362	308,488
2022-04-27	54.190	55.080	53.360	54.660	50.046	166,370
2022-04-26	57.160	57.160	54.180	54.400	49.808	106,371
2022-04-25	56.570	58.260	56.460	56.900	52.097	175,130
2022-04-22	58.350	58.660	57.440	58.330	53.407	508,497

← NewerPage 19 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.