Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	41.330	42.000	39.400	40.820	39.474	47,482
2025-05-22	41.160	41.300	40.620	40.800	39.455	18,746
2025-05-21	42.190	42.240	41.520	41.840	40.460	1,973
2025-05-20	41.880	42.840	41.600	42.640	41.234	14,670
2025-05-19	40.880	41.760	40.800	41.680	40.306	49,542
2025-05-16	42.150	42.260	40.720	40.800	39.455	1,896
2025-05-15	41.940	42.120	41.520	41.780	40.402	366
2025-05-14	42.950	42.980	41.960	42.810	41.398	20,917
2025-05-13	41.840	43.080	41.780	43.010	41.592	4,990
2025-05-12	40.980	42.200	40.940	41.310	39.948	1,792
2025-05-09	39.200	40.420	39.200	40.320	38.990	617,446
2025-05-08	38.350	39.420	38.340	39.220	37.927	3,584
2025-05-07	37.960	38.100	37.640	37.940	36.689	30,452
2025-05-06	38.290	38.420	36.620	37.800	36.553	151,038
2025-05-02	37.740	38.500	37.660	38.400	37.134	2,760
2025-05-01	37.120	37.120	37.120	37.120	35.896	0
2025-04-30	36.880	37.620	35.460	37.120	35.896	4,490
2025-04-29	36.770	37.260	35.780	35.970	34.784	1,015
2025-04-28	37.000	37.220	36.700	36.860	35.644	15,140
2025-04-25	35.930	37.140	35.720	36.860	35.644	3,903
2025-04-24	34.870	35.600	34.400	35.070	33.914	3,586
2025-04-23	35.280	35.820	34.560	35.400	34.233	2,050
2025-04-22	33.510	33.840	32.800	33.800	32.685	30,351
2025-04-17	33.700	33.760	33.060	33.450	32.347	3,785
2025-04-16	33.430	33.600	32.960	33.210	32.115	18,426
2025-04-15	33.140	34.260	33.060	33.980	32.859	841
2025-04-14	33.290	33.680	32.580	33.470	32.366	185,577
2025-04-11	32.960	33.000	30.900	31.970	30.916	46,146
2025-04-10	34.620	34.820	32.240	32.630	31.554	80,314
2025-04-09	29.350	30.340	28.760	30.210	29.214	78,802
2025-04-08	31.860	31.860	30.120	30.640	29.630	42,589
2025-04-07	28.710	31.780	28.060	30.640	29.630	11,441
2025-04-04	34.660	34.660	29.820	31.600	30.558	305,776
2025-04-03	35.415	37.080	34.910	35.575	34.402	117,482
2025-04-02	37.610	37.810	36.680	37.250	36.022	5,379
2025-04-01	38.655	38.730	37.670	38.080	36.824	143,916
2025-03-31	38.775	38.930	37.800	38.245	36.984	19,345
2025-03-28	40.625	41.150	39.410	39.815	38.502	119,361
2025-03-27	41.545	43.010	41.260	41.825	40.446	20,544
2025-03-26	43.480	43.480	42.070	42.580	41.176	263,415
2025-03-25	42.960	43.240	42.220	42.560	41.157	57,549
2025-03-24	44.400	44.610	42.830	43.390	41.959	12,876
2025-03-21	43.405	43.960	42.970	43.390	41.959	175,962
2025-03-20	46.345	46.540	44.000	44.460	42.994	330,227
2025-03-19	45.780	46.770	45.780	46.480	44.947	430,048
2025-03-18	46.410	47.350	45.680	46.540	45.005	100,241
2025-03-17	46.355	46.450	45.310	46.255	44.730	34,884
2025-03-14	42.940	45.600	42.940	45.105	43.618	17,866
2025-03-13	42.830	43.460	41.830	43.155	41.732	8,714
2025-03-12	43.135	44.070	42.760	43.565	42.128	64,924
2025-03-11	43.045	43.210	41.410	42.235	40.842	41,504
2025-03-10	46.060	46.170	42.515	43.165	41.742	219,365
2025-03-07	45.360	45.670	44.270	44.705	43.231	25,155
2025-03-06	44.990	48.060	44.230	45.975	44.459	213,872
2025-03-05	40.830	44.810	37.330	44.315	42.854	89,045
2025-03-04	40.540	40.620	37.080	37.545	36.307	12,958
2025-03-03	38.970	40.750	38.970	39.845	38.531	23,598
2025-02-28	39.680	39.800	38.220	38.245	36.984	14,547
2025-02-27	41.230	43.080	40.050	40.665	39.324	50,438
2025-02-26	39.660	40.690	39.600	40.470	39.135	230,349

← NewerPage 7 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.