Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	56.980	60.220	56.720	59.520	54.496	78,307
2022-04-20	55.150	57.560	54.860	57.330	52.491	66,604
2022-04-19	54.250	55.000	53.560	54.740	50.120	189,271
2022-04-14	54.370	54.920	53.820	54.540	49.937	33,491
2022-04-13	53.920	54.400	53.040	54.010	49.451	376,243
2022-04-12	53.250	54.820	52.840	54.230	49.653	44,366
2022-04-11	55.300	55.680	54.180	54.330	49.744	40,603
2022-04-08	55.690	56.420	54.700	56.220	51.475	92,573
2022-04-07	55.420	55.420	53.960	55.240	50.578	513,460
2022-04-06	59.480	59.880	54.860	55.130	50.477	238,897
2022-04-05	60.240	62.200	58.900	59.650	54.615	539,534
2022-04-04	60.140	60.600	57.960	60.510	55.403	56,115
2022-04-01	60.200	60.720	59.380	59.670	54.634	82,384
2022-03-31	62.440	63.100	59.840	59.890	54.835	85,392
2022-03-30	61.700	62.740	60.320	62.460	57.188	127,830
2022-03-29	59.850	64.040	59.080	63.610	58.241	294,637
2022-03-28	59.810	61.700	59.640	59.950	54.890	84,245
2022-03-25	61.880	62.000	58.760	59.560	54.533	572,467
2022-03-24	71.340	71.340	61.800	62.090	56.849	477,280
2022-03-23	75.500	75.500	71.020	71.130	65.126	186,844
2022-03-22	76.590	76.840	75.260	75.850	69.448	123,067
2022-03-21	76.700	76.700	75.560	76.590	70.125	40,432
2022-03-18	77.640	77.960	75.840	76.470	70.016	432,348
2022-03-17	79.170	79.340	77.140	77.740	71.178	200,042
2022-03-16	75.460	78.360	75.460	77.740	71.178	100,668
2022-03-15	73.980	74.600	72.340	73.410	67.214	209,251
2022-03-14	73.390	75.320	73.200	75.030	68.697	184,937
2022-03-11	69.060	72.040	68.800	72.040	65.959	244,308
2022-03-10	72.570	73.480	68.940	69.570	63.698	139,367
2022-03-09	68.800	72.280	67.660	72.000	65.923	512,732
2022-03-08	65.980	68.980	65.260	65.600	60.063	395,057
2022-03-07	65.140	68.960	62.500	66.990	61.336	786,266
2022-03-04	72.740	72.740	66.300	67.130	61.464	166,958
2022-03-03	78.330	79.240	73.040	73.290	67.104	160,723
2022-03-02	66.910	70.480	66.540	70.010	64.101	128,998
2022-03-01	71.920	71.920	68.780	69.740	63.854	248,127
2022-02-28	72.880	72.880	70.540	72.320	66.216	110,397
2022-02-25	73.310	74.880	72.320	74.110	67.855	88,359
2022-02-24	73.350	74.720	70.720	72.100	66.014	240,511
2022-02-23	75.690	77.300	75.580	76.510	70.052	141,010
2022-02-22	74.140	76.400	74.140	75.810	69.411	103,510
2022-02-21	80.320	80.420	75.780	76.980	70.483	66,234
2022-02-18	79.950	80.600	79.300	80.240	73.467	189,602
2022-02-17	79.970	80.380	79.200	80.080	73.321	63,445
2022-02-16	80.160	80.680	79.600	80.060	73.303	112,213
2022-02-15	78.000	80.016	78.000	78.830	72.176	301,000
2022-02-14	78.420	78.480	76.980	78.030	71.444	65,582
2022-02-11	79.640	80.580	79.640	80.040	73.284	138,632
2022-02-10	81.310	81.620	80.180	81.250	74.392	118,397
2022-02-09	80.020	81.820	79.940	81.180	74.328	25,713
2022-02-08	79.360	80.320	78.640	79.730	73.000	68,005
2022-02-07	79.170	79.740	78.500	79.170	72.488	30,653
2022-02-04	80.420	80.420	77.720	78.070	71.481	147,228
2022-02-03	81.560	81.560	79.660	79.690	72.964	80,817
2022-02-02	82.680	84.140	82.560	83.260	76.232	152,278
2022-02-01	81.740	82.760	81.740	82.130	75.198	49,526
2022-01-31	80.770	81.960	80.120	81.370	74.502	67,706
2022-01-28	82.000	82.000	77.760	78.290	71.682	172,528
2022-01-27	79.850	81.580	79.840	81.350	74.484	252,887
2022-01-26	80.490	82.580	80.240	82.030	75.106	161,146

← NewerPage 20 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.