Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	61.275	61.700	60.850	61.275	60.413	9,769
2026-02-05	59.625	60.950	59.450	60.550	59.699	268,307
2026-02-04	59.725	60.200	59.550	60.100	59.255	318,106
2026-02-03	60.400	60.500	59.000	59.475	58.639	26,002
2026-02-02	58.850	60.300	58.150	60.150	59.304	480
2026-01-30	58.800	60.450	58.650	59.775	58.934	52,956
2026-01-29	63.325	63.850	59.775	59.775	58.934	26,427
2026-01-28	62.300	63.400	62.300	63.175	62.287	96,201
2026-01-27	62.750	62.750	62.250	62.300	61.424	97,442
2026-01-26	62.900	63.750	62.200	63.575	62.681	4,562
2026-01-23	65.475	65.750	64.850	65.175	64.259	13,227
2026-01-22	64.400	65.600	64.350	65.475	64.554	9,605
2026-01-21	62.650	63.750	62.165	63.225	62.336	805,280
2026-01-20	62.600	63.175	61.700	63.175	62.287	7,797
2026-01-19	63.000	63.000	61.300	62.400	61.523	33,983
2026-01-16	64.900	65.200	63.800	64.400	63.494	107,512
2026-01-15	64.150	64.700	63.850	64.550	63.642	82,182
2026-01-14	64.650	64.950	63.600	63.925	63.026	124,895
2026-01-13	65.575	65.650	63.400	64.300	63.396	220,519
2026-01-12	67.575	67.700	64.950	65.175	64.259	191,042
2026-01-09	69.025	69.400	67.200	67.275	66.329	66,142
2026-01-08	69.675	69.950	68.750	69.325	68.350	20,096
2026-01-07	69.675	70.300	69.600	69.675	68.695	120,245
2026-01-06	70.350	70.500	69.150	69.275	68.301	6,144
2026-01-05	69.875	70.250	68.500	69.425	68.449	104,203
2026-01-02	68.600	70.050	67.200	70.050	69.065	15,305
2025-12-31	68.150	68.150	68.150	68.150	67.192	0
2025-12-30	67.625	68.250	67.500	68.150	67.192	645
2025-12-29	67.025	67.900	66.850	67.025	66.083	5,764
2025-12-24	66.900	66.900	66.900	66.900	65.959	0
2025-12-23	67.075	67.200	66.600	66.900	65.959	2,500
2025-12-22	67.075	67.500	66.500	67.075	66.132	2,236
2025-12-19	66.550	66.700	65.875	65.875	64.949	14,566
2025-12-18	63.625	66.350	63.500	66.350	65.417	17,045
2025-12-17	65.075	66.150	64.000	64.400	63.494	9,895
2025-12-16	63.525	64.450	63.450	64.000	63.100	130,440
2025-12-15	65.125	65.200	64.400	65.025	64.111	23,064
2025-12-12	67.075	67.200	64.800	65.175	64.259	33,288
2025-12-11	66.700	67.300	66.350	66.600	65.664	392
2025-12-10	65.825	66.200	64.600	65.675	64.752	13,950
2025-12-09	65.825	66.150	65.700	65.875	64.949	5,346
2025-12-08	66.600	66.850	65.300	65.325	64.406	306,172
2025-12-05	65.425	65.825	64.350	65.825	64.899	214,049
2025-12-04	66.150	67.000	65.900	66.050	65.121	249,522
2025-12-03	64.700	65.450	64.450	64.750	63.840	35,452
2025-12-02	63.725	64.450	63.450	63.525	62.632	3,113
2025-12-01	64.400	64.550	62.750	63.325	62.435	12,912
2025-11-28	63.475	64.650	63.450	64.500	63.593	4,719
2025-11-27	62.800	63.600	62.700	62.900	62.016	703
2025-11-26	61.725	62.300	61.150	61.825	60.956	3,381
2025-11-25	60.750	61.400	60.000	61.275	60.413	1,110
2025-11-24	59.575	60.550	59.350	60.550	59.699	160
2025-11-21	57.475	60.100	57.150	58.450	57.628	399,100
2025-11-20	61.925	61.950	59.300	59.725	58.885	33,949
2025-11-19	60.300	62.000	59.850	61.525	60.660	502,245
2025-11-18	61.025	61.200	59.950	60.450	59.600	10,008
2025-11-17	62.400	63.400	62.350	62.900	62.016	200
2025-11-14	62.300	63.000	61.000	62.650	61.769	30,529
2025-11-13	63.875	64.650	62.900	62.900	62.016	1,343
2025-11-12	62.200	63.500	61.800	62.650	61.769	70,986

← NewerPage 4 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.