Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	41.910	41.910	38.870	40.400	40.400	77,118
2026-07-29	41.880	42.840	41.880	42.000	42.000	75,321
2026-07-28	42.600	42.600	41.670	42.600	42.600	1,005
2026-07-27	41.540	42.120	41.540	42.020	42.020	769
2026-07-24	40.430	40.930	39.710	40.735	40.735	1,159
2026-07-23	40.800	41.120	39.730	40.050	40.050	8,655
2026-07-22	40.570	41.530	40.560	41.320	41.320	48,518
2026-07-21	40.070	40.890	39.750	40.860	40.860	18,999
2026-07-20	41.000	41.000	39.590	39.880	39.880	98,285
2026-07-17	40.745	41.330	40.320	41.055	41.055	79,360
2026-07-16	41.420	41.420	40.830	41.045	41.045	120,435
2026-07-15	39.550	42.110	39.550	41.670	41.670	67,154
2026-07-14	40.350	40.350	39.430	40.100	40.100	30,794
2026-07-13	40.900	40.900	39.920	40.600	40.600	2,744
2026-07-10	41.145	41.160	40.670	40.930	40.930	318
2026-07-09	42.830	42.830	40.760	41.200	41.200	24,199
2026-07-08	42.460	42.460	40.750	41.095	41.095	28,656
2026-07-07	44.275	46.430	43.110	43.520	43.520	4,677
2026-07-06	43.390	44.200	43.390	43.950	43.950	57,845
2026-07-03	41.810	43.630	41.810	43.155	43.155	1,891
2026-07-02	39.405	41.560	38.890	40.840	40.840	4,352
2026-07-01	38.780	40.490	38.780	39.935	39.935	1,133
2026-06-30	38.100	39.450	37.960	38.659	38.659	56,801
2026-06-29	37.860	38.410	37.860	37.887	37.887	515,645
2026-06-26	39.300	39.490	37.970	38.160	38.160	114,806
2026-06-25	40.020	40.360	39.260	39.545	39.545	1,250
2026-06-24	40.890	41.230	38.600	39.670	39.670	6,188
2026-06-23	42.120	42.120	40.660	40.880	40.880	1,424,343
2026-06-22	41.610	42.500	41.610	42.280	42.280	7,363
2026-06-19	41.620	42.360	41.550	42.030	42.030	27,461
2026-06-18	42.215	42.400	40.970	41.760	41.760	53,065
2026-06-17	41.090	41.555	41.090	41.555	41.555	3,039
2026-06-16	40.120	41.140	40.120	41.100	41.100	36,649
2026-06-15	39.220	41.480	39.220	39.950	39.950	6,998
2026-06-12	36.740	38.130	36.740	36.900	36.900	10,452
2026-06-11	37.520	37.520	35.820	35.975	35.975	126,813
2026-06-10	38.315	38.570	37.420	37.640	37.640	14,561
2026-06-09	38.470	39.550	38.470	38.480	38.480	69,283
2026-06-08	38.490	39.620	38.490	39.018	39.018	25,701
2026-06-05	40.410	41.170	40.300	40.695	40.695	27,293
2026-06-04	40.840	41.560	40.840	41.095	41.095	43,473
2026-06-03	42.230	42.230	40.570	41.125	41.125	1,835,305
2026-06-02	41.555	42.540	41.470	42.410	42.410	4,044
2026-06-01	42.695	43.790	41.280	42.250	42.250	174,853
2026-05-29	43.600	44.050	43.360	43.710	43.710	55,284
2026-05-28	43.855	44.170	43.250	44.090	43.470	58,567
2026-05-27	44.530	45.310	44.330	44.715	44.086	31,188
2026-05-26	45.985	46.090	44.940	45.465	44.826	11,637
2026-05-22	44.285	44.690	43.620	44.315	43.692	7,936
2026-05-21	44.265	44.790	43.500	44.205	43.583	20,315
2026-05-20	43.485	44.205	43.240	44.205	43.583	214,742
2026-05-19	44.735	45.180	44.100	44.285	43.662	8,450
2026-05-18	43.875	44.530	43.200	44.000	43.381	878,096
2026-05-15	45.075	45.910	44.280	44.755	44.126	30,984
2026-05-14	45.680	45.970	45.430	45.670	45.028	1,927
2026-05-13	46.430	46.520	44.960	45.380	44.742	7,283
2026-05-12	46.510	46.660	45.730	46.235	45.585	201,382
2026-05-11	46.820	47.470	46.430	46.880	46.221	461,213
2026-05-08	47.390	48.080	47.160	47.445	46.778	29,781
2026-05-07	48.580	50.260	48.020	48.570	47.887	8,331

← NewerPage 2 of 3 · 127 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.