Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	46.580	48.860	46.530	48.060	47.384	62,710
2026-05-05	44.275	45.875	44.100	45.875	45.230	202,760
2026-05-01	44.000	44.000	44.000	44.000	43.381	0
2026-04-30	45.200	45.680	43.360	44.000	43.381	26,935
2026-04-29	43.145	43.660	43.030	43.350	42.740	15,272
2026-04-28	43.105	43.530	42.780	43.200	42.593	3,977
2026-04-27	43.855	44.120	43.220	43.220	42.612	48,499
2026-04-24	45.945	46.180	43.200	43.875	43.258	405,886
2026-04-23	44.355	46.170	44.280	46.170	45.521	9,773
2026-04-22	46.205	46.440	44.540	45.035	44.402	81,578
2026-04-21	47.945	48.060	45.860	46.100	45.452	439,045
2026-04-20	47.270	47.750	47.000	47.320	46.655	13,480
2026-04-17	47.165	49.580	46.850	49.330	48.636	660,245
2026-04-16	46.860	47.830	46.510	47.015	46.354	306,471
2026-04-15	45.690	46.490	45.410	46.255	45.605	50,655
2026-04-14	45.165	45.520	45.070	45.145	44.510	127,423
2026-04-13	44.050	44.550	43.890	44.510	43.884	60,076
2026-04-10	43.730	45.570	43.500	45.260	44.624	37,838
2026-04-09	44.100	44.220	43.500	43.815	43.199	266,526
2026-04-08	44.785	45.620	44.410	44.830	44.200	208,024
2026-04-07	41.965	42.360	41.020	41.075	40.497	206,389
2026-04-02	44.670	44.680	41.340	42.250	41.656	14,460
2026-04-01	47.170	47.200	45.720	45.920	45.274	251,438
2026-03-31	44.180	45.180	44.140	44.770	44.140	54,741
2026-03-30	44.140	44.420	43.800	44.060	43.440	376,213
2026-03-27	44.880	44.940	43.560	44.650	44.022	19,366
2026-03-26	45.060	45.200	44.260	45.120	44.486	67,643
2026-03-25	45.290	45.760	45.000	45.080	44.446	167,898
2026-03-24	45.680	45.880	44.120	44.730	44.101	18,604
2026-03-23	41.880	46.120	41.800	45.210	44.574	38,626
2026-03-20	45.490	45.640	43.140	43.300	42.691	86,482
2026-03-19	46.110	46.260	44.080	44.550	43.924	6,941
2026-03-18	47.150	48.020	46.540	46.870	46.211	4,880
2026-03-17	45.640	46.740	45.320	46.740	46.083	17,165
2026-03-16	46.030	46.220	44.640	45.620	44.979	135,570
2026-03-13	47.090	47.440	45.560	46.030	45.383	8,729
2026-03-12	48.945	49.060	47.360	48.020	47.345	24,204
2026-03-11	49.905	50.150	48.860	49.335	48.641	228,081
2026-03-10	50.450	51.650	50.450	51.425	50.702	7,670
2026-03-09	48.980	50.550	48.180	49.080	48.390	17,103
2026-03-06	52.450	52.700	50.400	50.405	49.696	285,708
2026-03-05	53.925	54.200	52.050	52.250	51.515	131,020
2026-03-04	53.025	54.850	52.650	54.250	53.487	31,404
2026-03-03	55.025	55.100	51.650	51.875	51.146	4,798
2026-03-02	57.375	57.550	55.600	57.125	56.322	141,205
2026-02-27	56.900	58.600	56.850	57.925	57.111	183,270
2026-02-26	60.900	60.950	55.800	56.650	55.853	17,179
2026-02-25	63.675	63.900	62.200	62.750	61.868	23,228
2026-02-24	64.850	65.150	64.050	64.250	63.347	74,443
2026-02-23	65.375	65.600	64.250	65.075	64.160	6,304
2026-02-20	64.950	66.600	64.950	66.600	65.664	2,307
2026-02-19	64.900	65.400	64.450	65.125	64.209	2,034
2026-02-18	64.750	66.000	64.600	65.575	64.653	530,253
2026-02-17	65.325	65.600	63.750	64.300	63.396	68,424
2026-02-16	64.700	65.500	64.500	64.800	63.889	269,043
2026-02-13	64.850	65.050	61.900	64.000	63.100	169,709
2026-02-12	64.150	67.750	64.100	64.750	63.840	3,876
2026-02-11	63.775	64.500	62.600	63.575	62.681	81,780
2026-02-10	62.650	64.350	62.637	63.825	62.928	177,739
2026-02-09	61.475	62.800	61.300	62.100	61.227	84,176

← NewerPage 3 of 5 · 253 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.