Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	16.770	17.060	16.700	17.020	16.598	430
2024-08-29	16.470	16.920	16.470	16.700	16.286	570
2024-08-28	16.760	16.760	16.500	16.550	16.139	1,759
2024-08-27	16.670	16.720	16.630	16.670	16.256	0
2024-08-26	16.950	16.950	16.660	16.660	16.247	1,713
2024-08-23	16.830	16.890	16.660	16.840	16.422	95
2024-08-22	16.950	16.950	16.830	16.900	16.481	0
2024-08-21	16.710	16.880	16.640	16.820	16.403	171
2024-08-20	16.960	17.100	16.620	16.620	16.208	1,145
2024-08-19	16.890	17.070	16.860	16.960	16.539	1,220
2024-08-16	16.960	17.000	16.790	16.850	16.432	680
2024-08-15	16.970	17.100	16.700	16.970	16.549	3,395
2024-08-14	16.760	16.800	16.650	16.800	16.383	630
2024-08-13	17.040	17.040	16.540	16.710	16.295	2,400
2024-08-12	16.570	16.760	16.500	16.760	16.344	555
2024-08-09	16.820	17.040	16.630	16.700	16.286	983
2024-08-08	16.630	16.800	16.400	16.680	16.266	1,430
2024-08-07	18.790	18.790	17.000	17.000	16.578	10,125
2024-08-06	17.340	17.570	17.270	17.570	17.134	4,370
2024-08-05	18.220	18.220	16.210	17.170	16.744	7,955
2024-08-02	18.940	18.940	18.220	18.220	17.768	3,909
2024-08-01	19.490	19.630	19.360	19.370	18.889	0
2024-07-31	19.450	19.620	19.270	19.620	19.133	0
2024-07-30	19.310	19.340	19.250	19.340	18.860	0
2024-07-29	19.620	19.670	19.250	19.300	18.821	605
2024-07-26	19.480	19.510	19.370	19.510	19.026	0
2024-07-25	19.730	19.730	19.490	19.610	19.123	800
2024-07-24	20.080	20.280	20.060	20.060	19.562	140
2024-07-23	20.200	20.200	19.890	19.890	19.397	0
2024-07-22	19.720	20.260	19.720	20.260	19.757	700
2024-07-19	19.800	19.870	19.630	19.630	19.143	0
2024-07-18	19.700	20.000	19.700	19.790	19.299	568
2024-07-17	19.960	20.060	19.770	19.770	19.279	815
2024-07-16	20.140	20.180	20.120	20.120	19.621	100
2024-07-15	20.260	20.260	20.140	20.160	19.660	0
2024-07-12	19.990	20.340	19.990	20.340	19.835	100
2024-07-11	19.870	20.100	19.820	20.100	19.601	655
2024-07-10	19.260	19.920	19.260	19.920	19.426	50
2024-07-09	19.990	20.080	19.510	19.510	19.026	300
2024-07-08	20.140	20.320	20.140	20.180	19.679	0
2024-07-05	20.180	20.380	20.100	20.160	19.660	1,523
2024-07-04	19.850	20.380	19.850	20.080	19.582	295
2024-07-03	19.570	19.990	19.570	19.930	19.436	360
2024-07-02	19.250	19.250	19.180	19.180	18.704	1,137
2024-07-01	19.350	19.390	18.890	18.890	18.421	492
2024-06-28	19.190	19.440	19.150	19.150	18.675	210
2024-06-27	19.310	19.310	19.010	19.010	18.538	1,350
2024-06-26	19.410	19.580	19.000	19.160	18.685	5,100
2024-06-25	19.100	19.360	19.000	19.290	18.811	101
2024-06-24	20.100	20.100	19.470	19.470	18.987	511
2024-06-21	20.320	20.320	20.060	20.060	19.562	0
2024-06-20	20.020	20.260	20.020	20.260	19.757	0
2024-06-19	20.340	20.340	19.870	19.870	19.377	610
2024-06-18	20.320	20.320	20.200	20.240	19.738	426
2024-06-17	20.480	20.480	19.930	20.220	19.718	1,000
2024-06-14	20.300	20.560	19.920	20.400	19.894	1,521
2024-06-13	21.620	21.620	20.680	20.680	20.167	1,191
2024-06-12	21.580	21.720	21.480	21.720	21.181	665
2024-06-11	21.960	21.960	21.600	21.600	21.064	100
2024-06-10	21.700	21.860	21.500	21.860	21.318	2,895

← NewerPage 10 of 22 · 1,271 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.