Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	38.920	40.190	38.880	39.670	38.362	193,497
2025-02-24	40.020	40.410	39.060	39.495	38.193	224,897
2025-02-21	39.470	39.470	38.510	38.755	37.477	61,274
2025-02-20	39.535	40.040	38.500	38.850	37.569	179,530
2025-02-19	39.855	40.470	38.410	38.655	37.380	260,332
2025-02-18	40.695	40.770	39.880	39.915	38.599	71,168
2025-02-17	38.880	40.350	38.810	40.190	38.865	9,282
2025-02-14	39.105	39.620	38.770	39.350	38.052	130,476
2025-02-13	38.960	39.390	38.470	39.045	37.757	59,265
2025-02-12	38.070	38.570	38.000	38.365	37.100	8,347
2025-02-11	37.620	38.070	37.400	37.650	36.408	67,870
2025-02-10	36.500	38.260	36.050	38.000	36.747	189,313
2025-02-07	35.650	36.960	35.600	36.440	35.238	390,390
2025-02-06	34.170	36.000	33.900	35.925	34.740	359,341
2025-02-05	35.250	35.370	33.190	33.710	32.598	373,571
2025-02-04	34.890	39.300	33.670	35.330	34.165	970,851
2025-02-03	33.575	35.050	33.470	34.765	33.619	283,667
2025-01-31	35.610	36.265	35.380	36.130	34.939	211,461
2025-01-30	35.035	35.660	34.930	35.465	34.295	137,492
2025-01-29	34.625	35.380	34.540	35.125	33.967	110,881
2025-01-28	34.785	35.060	34.490	34.860	33.710	110,636
2025-01-27	35.185	35.210	34.290	35.035	33.880	14,722
2025-01-24	35.085	36.130	35.050	35.600	34.426	16,463
2025-01-23	34.040	34.710	33.520	34.540	33.401	18,069
2025-01-22	34.110	34.580	33.890	34.215	33.087	33,738
2025-01-21	33.680	34.010	33.610	33.925	32.806	26,528
2025-01-20	33.855	34.339	33.400	34.040	32.917	8,155
2025-01-17	33.145	33.890	33.140	33.660	32.550	7,201
2025-01-16	33.505	33.800	32.690	32.705	31.627	10,574
2025-01-15	32.450	34.240	32.450	33.770	32.656	77,059
2025-01-14	32.990	33.050	32.315	32.315	31.249	49,440
2025-01-13	32.910	33.165	31.850	32.400	31.332	15,239
2025-01-10	33.680	34.430	33.000	33.270	32.173	19,170
2025-01-09	34.050	34.170	33.460	33.780	32.666	132,481
2025-01-08	35.045	35.400	34.120	34.500	33.362	22,131
2025-01-07	34.605	35.270	33.740	34.840	33.691	132,342
2025-01-06	31.160	32.370	31.160	32.070	31.012	7,627
2025-01-03	31.610	31.760	30.800	30.990	29.968	6,895
2025-01-02	31.905	31.990	31.210	31.585	30.543	8,693
2024-12-31	31.730	31.730	31.730	31.730	30.684	0
2024-12-30	31.690	32.050	31.590	31.730	30.684	4,976
2024-12-27	31.405	31.950	31.360	31.730	30.684	8,948
2024-12-24	31.065	31.065	31.065	31.065	30.041	0
2024-12-23	31.310	31.480	31.000	31.065	30.041	10,489
2024-12-20	30.675	31.290	30.380	31.270	30.239	11,239
2024-12-19	31.135	31.450	30.970	31.165	30.137	26,860
2024-12-18	32.040	32.040	31.670	31.845	30.795	26,397
2024-12-17	32.255	32.910	32.220	32.645	31.568	13,592
2024-12-16	33.045	33.280	32.140	32.570	31.496	32,342
2024-12-13	33.770	34.180	33.310	33.310	32.212	14,802
2024-12-12	35.340	35.580	33.830	34.190	33.063	76,018
2024-12-11	35.185	35.510	34.960	35.165	34.005	96,716
2024-12-10	35.770	36.040	35.400	35.905	34.721	14,871
2024-12-09	35.700	36.470	35.520	36.375	35.175	9,913
2024-12-06	34.410	35.710	34.380	35.065	33.909	34,591
2024-12-05	34.625	34.860	34.260	34.655	33.512	15,952
2024-12-04	33.850	34.780	33.850	34.675	33.532	9,021
2024-12-03	33.680	34.020	33.500	33.790	32.676	26,123
2024-12-02	33.505	33.980	33.470	33.805	32.690	14,331
2024-11-29	33.710	34.120	33.480	33.805	32.690	14,772

← NewerPage 8 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.