Kion Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	32.890	33.040	32.650	32.830	31.747	6,899
2024-11-27	32.990	33.000	32.460	32.860	31.776	10,131
2024-11-26	33.035	33.759	32.690	33.455	32.352	170,213
2024-11-25	32.930	33.300	32.860	33.025	31.936	13,299
2024-11-22	32.315	32.790	32.010	32.255	31.191	66,641
2024-11-21	32.850	32.850	31.840	31.885	30.834	8,427
2024-11-20	33.885	34.030	32.750	33.185	32.091	7,262
2024-11-19	34.215	34.320	32.800	33.025	31.936	143,325
2024-11-18	34.870	35.080	34.070	34.480	33.343	3,419
2024-11-15	34.645	35.090	34.560	34.860	33.710	6,318
2024-11-14	35.220	35.340	34.290	34.785	33.638	8,561
2024-11-13	35.025	35.500	34.750	34.980	33.826	11,562
2024-11-12	36.255	36.390	35.310	35.620	34.445	13,864
2024-11-11	36.675	37.240	36.600	37.035	35.814	13,662
2024-11-08	37.240	37.290	36.010	36.450	35.248	7,684
2024-11-07	36.020	37.340	36.020	37.340	36.109	8,651
2024-11-06	36.150	37.200	35.570	35.770	34.590	12,383
2024-11-05	35.290	35.500	34.550	35.320	34.155	7,278
2024-11-04	36.215	36.400	35.200	35.585	34.412	7,584
2024-11-01	35.875	36.550	35.670	36.550	35.345	66,144
2024-10-31	36.860	36.860	35.640	35.805	34.624	110,148
2024-10-30	37.405	38.640	36.860	37.370	36.138	115,708
2024-10-29	36.225	36.280	35.235	35.260	34.097	81,873
2024-10-28	36.800	36.840	35.820	36.160	34.968	40,949
2024-10-25	35.220	36.720	35.150	36.265	35.069	6,018
2024-10-24	34.960	36.210	34.810	35.885	34.702	10,051
2024-10-23	35.280	35.710	34.700	34.840	33.691	14,917
2024-10-22	35.045	35.650	34.650	35.200	34.039	6,472
2024-10-21	35.975	36.360	35.200	35.565	34.392	5,972
2024-10-18	35.585	36.600	35.570	36.570	35.364	5,551
2024-10-17	35.545	36.000	35.280	35.555	34.383	65,622
2024-10-16	35.270	35.710	35.000	35.425	34.257	66,564
2024-10-15	35.885	35.890	35.390	35.640	34.465	108,323
2024-10-14	35.750	35.920	35.415	35.465	34.295	7,477
2024-10-11	35.690	35.990	35.560	35.630	34.455	5,878
2024-10-10	35.340	35.660	35.040	35.445	34.276	8,783
2024-10-09	35.230	36.270	35.230	36.265	35.069	4,887
2024-10-08	35.905	36.210	35.220	35.565	34.392	107,455
2024-10-07	36.635	36.960	36.280	36.960	35.741	19,093
2024-10-04	34.330	36.900	34.330	36.540	35.335	19,773
2024-10-03	34.705	34.950	34.290	34.570	33.430	71,968
2024-10-02	33.410	34.930	33.410	34.645	33.503	15,527
2024-10-01	35.340	35.620	34.590	34.840	33.691	96,065
2024-09-30	36.355	36.710	35.310	35.885	34.702	113,366
2024-09-27	35.230	36.940	34.820	36.510	35.306	23,249
2024-09-26	34.970	35.610	34.760	35.350	34.184	41,725
2024-09-25	33.870	34.230	33.870	34.090	32.966	8,639
2024-09-24	34.205	34.980	33.460	33.630	32.521	138,071
2024-09-23	33.425	33.855	33.410	33.855	32.739	3,965
2024-09-20	34.400	34.420	33.500	33.865	32.748	77,462
2024-09-19	33.560	35.050	33.560	34.890	33.739	19,669
2024-09-18	32.920	33.300	32.720	32.800	31.718	360,900
2024-09-17	32.170	33.050	32.170	32.775	31.694	35,893
2024-09-16	32.100	32.260	31.900	32.205	31.143	16,235
2024-09-13	31.490	32.400	31.490	32.050	30.993	17,318
2024-09-12	31.815	32.130	31.200	31.380	30.345	9,619
2024-09-11	32.130	32.130	30.890	30.920	29.900	29,733
2024-09-10	31.105	31.160	30.510	30.800	29.784	69,523
2024-09-09	31.390	31.790	31.000	31.220	30.190	134,225
2024-09-06	33.700	33.720	32.260	32.615	31.539	30,848

← NewerPage 9 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.