Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.440	20.440	20.020	20.160	20.160	1,886
2026-10-16	20.220	20.740	20.220	20.480	20.480	327
2026-10-15	20.620	20.620	20.300	20.480	20.480	871
2026-10-14	20.560	20.840	20.560	20.600	20.600	220
2026-10-13	20.420	20.600	20.420	20.600	20.600	618
2026-10-12	20.680	20.680	20.300	20.460	20.460	1,257
2026-10-09	20.420	20.760	20.420	20.600	20.600	2,308
2026-10-08	20.500	20.740	20.360	20.660	20.660	1,461
2026-10-07	20.700	20.900	20.600	20.660	20.660	2,141
2026-10-06	20.700	21.360	20.700	21.360	21.360	24
2026-10-05	21.540	21.540	20.700	21.260	21.260	102
2026-10-02	20.860	21.200	20.500	20.500	20.500	5,105
2026-10-01	20.880	21.040	20.620	20.700	20.700	768
2026-09-30	20.360	20.800	20.360	20.660	20.660	1,283
2026-09-29	20.100	20.560	20.100	20.500	20.500	1,406
2026-09-28	20.060	20.680	19.900	20.680	20.680	2,695
2026-09-25	20.580	20.580	20.220	20.500	20.500	2,720
2026-09-24	20.880	21.060	20.440	20.500	20.500	230
2026-09-23	21.600	21.600	20.840	20.960	20.960	624
2026-09-22	21.640	21.640	20.820	20.820	20.820	1,300
2026-09-21	20.600	21.520	20.540	21.520	21.520	142
2026-09-18	20.560	20.960	20.220	20.220	20.220	966
2026-09-17	20.420	20.720	20.420	20.440	20.440	2,066
2026-09-16	20.380	20.460	20.000	20.420	20.420	1,768
2026-09-15	20.440	20.500	20.060	20.220	20.220	4,688
2026-09-14	21.040	21.040	20.200	20.800	20.800	4,381
2026-09-11	20.700	21.360	20.660	21.360	21.360	2,730
2026-09-10	21.120	21.160	20.780	20.800	20.800	1,344
2026-09-09	21.220	21.300	20.800	20.800	20.800	1,262
2026-09-08	21.440	21.700	21.220	21.700	21.700	2,211
2026-09-07	21.900	21.900	21.900	21.900	21.900	221
2026-09-04	21.660	21.900	21.520	21.900	21.900	0
2026-09-03	21.420	21.720	21.320	21.320	21.320	331
2026-09-02	21.880	21.880	21.300	21.800	21.800	3,666
2026-09-01	21.900	22.240	21.900	22.040	22.040	751
2026-08-31	22.360	22.360	22.120	22.300	22.300	2
2026-08-28	22.880	22.900	22.300	22.300	22.300	1,311
2026-08-27	22.260	22.840	22.260	22.300	22.300	3,235
2026-08-26	22.160	22.340	22.060	22.060	22.060	1,292
2026-08-25	22.020	22.140	21.960	21.960	21.960	2,890
2026-08-24	21.840	22.080	21.640	22.060	22.060	3,164
2026-08-21	21.980	22.060	21.960	22.060	22.060	7
2026-08-20	22.200	22.200	22.060	22.060	22.060	0
2026-08-19	22.020	22.200	21.600	21.600	21.600	23
2026-08-18	22.160	22.160	21.920	22.040	22.040	606
2026-08-17	21.960	22.220	21.880	22.060	22.060	893
2026-08-14	21.900	22.040	21.740	21.760	21.760	144
2026-08-13	21.940	22.020	21.560	22.020	22.020	939
2026-08-12	21.960	22.020	21.700	22.020	22.020	1,259
2026-08-11	21.900	22.020	21.520	22.020	22.020	1,167
2026-08-10	21.860	22.300	21.700	22.300	22.300	1,703
2026-08-07	20.820	21.920	20.820	21.780	21.780	882
2026-08-06	21.920	21.960	21.020	21.060	21.060	693
2026-08-05	20.620	20.620	19.100	20.000	20.000	3,388
2026-08-04	21.140	21.320	20.380	20.760	20.760	7,879
2026-08-03	22.760	22.760	21.220	22.100	22.100	10,323
2026-07-31	23.580	23.600	22.280	22.860	22.860	963
2026-07-30	23.560	23.700	23.240	23.540	23.540	7,084
2026-07-29	23.960	24.500	23.700	23.860	23.860	1,914
2026-07-28	23.580	23.680	23.260	23.400	23.400	207

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-17	0.6000 EUR
2024-05-13	0.5000 EUR
2023-05-26	1.0000 EUR
2022-05-23	0.3500 EUR
2021-06-15	0.3000 EUR
2019-05-27	0.1600 EUR
2019-05-22	0.1397 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.