Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	61.375	61.950	60.550	60.850	59.994	7,129
2025-11-10	62.450	63.250	61.400	62.100	61.227	2,858
2025-11-07	61.025	62.100	60.550	60.900	60.044	476
2025-11-06	60.900	61.650	60.200	60.700	59.846	3,197
2025-11-05	61.025	62.100	60.850	62.000	61.128	2,839
2025-11-04	62.750	62.903	61.800	62.800	61.917	27,444
2025-11-03	62.550	64.800	62.000	64.500	63.593	75,266
2025-10-31	58.450	61.700	58.300	61.025	60.167	142,603
2025-10-30	55.525	58.100	54.950	57.275	56.470	384,541
2025-10-29	56.900	57.250	56.200	56.850	56.051	186,068
2025-10-28	56.450	57.150	56.250	57.025	56.223	9,056
2025-10-27	57.775	58.000	56.700	57.325	56.519	713
2025-10-24	56.650	57.300	56.500	56.900	56.100	452
2025-10-23	54.750	57.400	54.750	55.525	54.744	3,092
2025-10-22	55.025	55.500	54.750	54.900	54.128	12,584
2025-10-21	55.925	56.050	54.800	55.325	54.547	18,721
2025-10-20	55.825	56.500	55.625	55.625	54.843	96,787
2025-10-17	54.050	55.300	53.850	55.025	54.251	2,505
2025-10-16	53.275	55.800	53.100	55.025	54.251	16,469
2025-10-15	54.700	55.150	53.750	54.150	53.389	105,362
2025-10-14	55.275	55.400	53.750	54.100	53.339	586
2025-10-13	55.450	56.600	55.450	55.925	55.139	1,437
2025-10-10	57.625	57.650	55.050	55.125	54.350	42,530
2025-10-09	56.800	58.350	56.700	57.425	56.618	62,521
2025-10-08	56.150	56.800	55.900	56.800	56.001	30,120
2025-10-07	57.175	57.500	56.300	56.300	55.508	7,299
2025-10-06	58.050	58.400	57.700	58.100	57.283	103
2025-10-03	59.825	60.250	58.150	58.750	57.924	885
2025-10-02	59.175	60.200	57.850	59.175	58.343	11,478
2025-10-01	57.525	58.850	56.900	58.100	57.283	9,456
2025-09-30	56.400	57.500	56.350	57.025	56.223	21,407
2025-09-29	56.800	57.000	55.700	56.200	55.410	14,394
2025-09-26	55.025	56.600	55.000	56.150	55.360	47,537
2025-09-25	57.825	57.950	54.800	54.850	54.079	173,050
2025-09-24	59.225	59.300	58.000	58.350	57.530	81,606
2025-09-23	58.950	60.000	58.800	59.625	58.787	133,542
2025-09-22	58.050	58.550	57.775	57.775	56.963	1,054
2025-09-19	57.525	58.250	57.375	57.375	56.568	25,679
2025-09-18	57.025	57.500	56.350	57.075	56.272	11,611
2025-09-17	56.450	56.950	56.150	56.400	55.607	80,402
2025-09-16	57.375	57.550	56.200	56.900	56.100	57,652
2025-09-15	57.475	58.150	57.225	58.000	57.184	21,539
2025-09-12	57.175	57.300	56.300	57.075	56.272	106,438
2025-09-11	57.175	57.700	56.400	57.625	56.815	48,285
2025-09-10	57.925	58.000	56.900	57.125	56.322	8,520
2025-09-09	58.950	59.000	57.300	57.575	56.765	190,562
2025-09-08	58.100	58.950	57.950	58.550	57.727	17,183
2025-09-05	56.050	58.150	56.050	57.225	56.420	23,232
2025-09-04	55.625	56.450	55.500	56.300	55.508	96,547
2025-09-03	54.700	55.850	54.200	55.675	54.892	174,828
2025-09-02	56.550	56.650	53.625	53.625	52.871	526,001
2025-09-01	56.100	57.100	55.750	57.025	56.223	3,232
2025-08-29	56.200	56.650	55.500	55.725	54.941	927,440
2025-08-28	56.600	57.350	56.400	56.550	55.755	6,469
2025-08-27	57.225	57.350	55.750	56.550	55.755	272,264
2025-08-26	57.525	57.550	56.350	57.175	56.371	93,632
2025-08-22	57.775	59.450	57.650	58.850	58.022	110,502
2025-08-21	59.275	59.650	57.775	57.775	56.963	72,984
2025-08-20	59.325	60.000	58.950	59.025	58.195	373,621
2025-08-19	58.600	59.600	58.500	59.375	58.540	37,623

← NewerPage 5 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.