Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	80.920	80.920	78.200	79.670	72.945	322,874
2022-01-24	85.490	86.020	79.880	81.530	74.648	241,509
2022-01-21	86.880	86.880	85.420	86.400	79.107	102,121
2022-01-20	88.280	90.460	88.200	90.170	82.559	191,697
2022-01-19	87.810	89.640	87.420	89.410	81.863	108,051
2022-01-18	91.060	91.060	88.300	89.040	81.525	108,913
2022-01-17	92.080	92.300	91.000	92.300	84.509	31,576
2022-01-14	91.280	93.420	91.280	92.530	84.720	76,942
2022-01-13	92.730	93.100	91.260	92.100	84.326	46,885
2022-01-12	94.480	94.540	92.840	93.210	85.343	50,989
2022-01-11	93.780	94.360	93.370	93.370	85.489	96,225
2022-01-10	95.380	95.380	92.948	93.680	85.773	70,014
2022-01-07	96.780	96.780	94.360	95.340	87.293	60,395
2022-01-06	98.540	98.960	97.280	97.960	89.692	149,833
2022-01-05	99.340	100.20	97.240	99.485	91.088	200,228
2022-01-04	98.650	100.75	98.364	100.02	91.578	48,146
2021-12-31	97.350	97.350	97.350	97.350	89.133	0
2021-12-30	97.459	97.459	96.340	97.350	89.133	23,641
2021-12-29	98.215	98.520	97.280	97.350	89.133	20,012
2021-12-24	95.380	95.380	95.380	95.380	87.329	0
2021-12-23	95.360	96.580	95.060	95.380	87.329	16,716
2021-12-22	92.770	94.940	92.200	94.030	86.093	68,000
2021-12-21	93.640	94.060	92.460	93.530	85.636	42,088
2021-12-20	91.200	93.160	91.200	93.100	85.242	27,158
2021-12-17	95.850	95.980	93.900	93.960	86.029	104,425
2021-12-16	97.870	98.540	96.080	96.610	88.456	582,996
2021-12-15	95.950	96.680	95.440	96.180	88.062	62,982
2021-12-14	97.390	97.840	95.700	96.820	88.648	51,300
2021-12-13	97.905	98.540	97.040	97.915	89.651	116,776
2021-12-10	97.970	98.280	96.540	97.430	89.206	352,892
2021-12-09	100.50	100.50	98.080	98.930	90.580	369,408
2021-12-08	99.820	101.40	99.300	99.730	91.312	104,048
2021-12-07	99.140	101.05	99.140	100.59	92.100	69,804
2021-12-06	97.970	98.720	97.460	98.005	89.733	68,910
2021-12-03	98.495	98.495	98.495	98.495	90.182	24,644
2021-12-02	97.470	98.180	96.380	97.430	89.206	36,200
2021-12-01	95.730	98.660	95.640	97.330	89.115	22,710
2021-11-30	94.500	97.060	94.020	96.860	88.685	237,052
2021-11-29	94.740	95.340	93.740	94.170	86.222	74,938
2021-11-26	92.940	94.960	92.940	94.640	86.652	64,481
2021-11-25	97.080	97.240	96.240	96.490	88.346	10,643
2021-11-24	97.760	98.580	95.680	96.650	88.492	475,336
2021-11-23	98.620	98.620	97.300	98.215	89.925	9,251
2021-11-22	101.19	101.90	100.25	101.47	92.905	26,931
2021-11-19	100.59	101.35	99.940	101.13	92.590	103,038
2021-11-18	101.63	101.95	99.680	100.94	92.416	21,378
2021-11-17	102.55	102.55	101.15	101.83	93.230	61,142
2021-11-16	101.96	103.65	101.70	103.28	94.558	26,524
2021-11-15	100.90	101.85	100.90	101.58	93.006	21,699
2021-11-12	99.565	101.25	99.560	100.35	91.875	56,367
2021-11-11	97.925	99.780	97.540	98.795	90.456	29,932
2021-11-10	96.730	98.440	96.620	98.160	89.875	12,321
2021-11-09	96.610	97.480	96.362	96.900	88.721	373,511
2021-11-08	95.240	96.900	95.180	96.900	88.721	14,734
2021-11-05	97.340	97.340	94.740	95.420	87.366	92,143
2021-11-04	97.550	97.980	96.720	97.310	89.097	71,785
2021-11-03	94.620	96.880	94.120	95.610	87.540	201,023
2021-11-02	94.110	95.040	93.840	94.620	86.634	224,019
2021-11-01	95.070	95.080	93.680	94.070	86.130	8,384
2021-10-29	92.820	94.560	92.440	94.070	86.130	30,866

← NewerPage 21 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.