Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	59.225	59.250	58.250	58.650	57.825	315,717
2025-08-15	59.475	59.650	59.000	59.375	58.540	556,222
2025-08-14	57.925	59.200	57.850	58.550	57.727	21,210
2025-08-13	58.350	58.500	57.650	58.300	57.480	6,194
2025-08-12	57.525	58.250	57.000	57.875	57.061	40,969
2025-08-11	58.400	58.500	57.375	57.375	56.568	4,959
2025-08-08	57.125	58.295	56.800	58.150	57.332	180,828
2025-08-07	55.475	57.800	55.450	57.025	56.223	3,911
2025-08-06	53.775	55.200	53.700	54.500	53.734	46,606
2025-08-05	52.700	53.303	52.600	53.025	52.279	28,548
2025-08-04	52.450	53.150	52.250	52.650	51.910	1,822
2025-08-01	53.525	53.550	51.850	52.450	51.712	49,717
2025-07-31	53.025	55.050	52.900	54.200	53.438	2,999
2025-07-30	51.525	53.550	51.000	52.750	52.008	27,376
2025-07-29	52.150	52.750	51.850	52.150	51.417	353,778
2025-07-28	53.725	53.800	51.750	52.100	51.367	618,414
2025-07-25	51.925	53.000	51.850	52.650	51.910	24,390
2025-07-24	53.675	53.750	52.050	52.600	51.860	10,473
2025-07-23	51.075	53.200	51.000	52.600	51.860	255,482
2025-07-22	50.885	50.950	50.250	50.505	49.795	188,015
2025-07-21	51.040	52.000	50.950	51.775	51.047	102,462
2025-07-18	50.850	51.600	50.750	50.950	50.234	930,753
2025-07-17	52.950	53.850	50.400	51.085	50.367	51,467
2025-07-16	52.400	52.800	51.950	52.400	51.663	22,788
2025-07-15	52.850	53.500	52.800	53.225	52.477	193,923
2025-07-14	52.500	53.400	52.250	52.350	51.614	98,862
2025-07-11	54.250	54.450	53.450	53.475	52.723	42,947
2025-07-10	53.075	55.200	52.800	55.175	54.399	1,725
2025-07-09	52.100	54.050	51.950	53.625	52.871	3,584
2025-07-08	52.800	53.700	52.350	53.075	52.329	20,751
2025-07-07	51.140	52.600	51.050	51.875	51.146	13,163
2025-07-04	50.540	51.350	50.450	51.185	50.465	4,572
2025-07-03	48.650	50.600	48.440	50.405	49.696	42,992
2025-07-02	47.140	48.540	47.140	47.670	47.000	9,463
2025-07-01	47.240	47.280	46.100	46.460	45.807	57,131
2025-06-30	46.910	47.460	46.520	47.360	46.694	32,439
2025-06-27	46.290	46.840	45.820	46.760	46.103	54,133
2025-06-26	45.350	45.860	44.800	45.250	44.614	6,448
2025-06-25	44.380	45.600	44.380	45.600	44.959	31,546
2025-06-24	43.500	44.240	43.420	43.560	42.948	3,760
2025-06-23	41.510	42.280	41.460	41.740	41.153	2,663
2025-06-20	41.550	42.680	41.480	42.090	41.498	45,157
2025-06-19	40.690	41.440	40.300	40.940	40.364	56,325
2025-06-18	41.550	41.600	40.820	41.060	40.483	35,707
2025-06-17	41.800	41.800	41.140	41.270	40.690	69,039
2025-06-16	41.900	42.680	41.900	42.110	41.518	216,803
2025-06-13	41.860	42.440	41.540	41.550	40.966	111,518
2025-06-12	42.930	43.640	42.920	43.170	42.563	98,234
2025-06-11	43.280	43.680	43.280	43.460	42.849	8,440
2025-06-10	43.830	44.020	42.860	43.560	42.948	56,830
2025-06-09	44.200	44.260	43.730	43.730	43.115	8,626
2025-06-06	43.440	44.220	43.360	43.750	43.135	15,013
2025-06-05	43.480	44.160	43.400	43.950	43.332	139,459
2025-06-04	43.070	44.240	42.960	43.610	42.997	240,350
2025-06-03	41.290	42.160	40.820	41.840	41.252	370,732
2025-06-02	40.860	41.500	40.440	41.410	40.828	42,062
2025-05-30	41.290	41.840	40.900	41.330	40.749	70,576
2025-05-29	41.960	42.380	41.360	41.550	40.966	22,241
2025-05-28	41.350	41.840	41.260	41.840	41.252	17,216
2025-05-27	42.200	42.800	42.200	42.740	41.331	19,389

← NewerPage 6 of 22 · 1,270 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.