Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	21.940	22.020	21.800	22.000	21.454	300
2024-06-06	22.320	22.480	22.100	22.100	21.552	143
2024-06-05	21.880	22.280	21.880	22.280	21.727	560
2024-06-04	21.920	21.920	21.820	21.820	21.279	0
2024-06-03	21.800	21.980	21.800	21.880	21.337	886
2024-05-31	21.660	21.700	21.640	21.700	21.162	700
2024-05-30	21.180	21.780	21.180	21.780	21.240	197
2024-05-29	21.300	21.300	20.660	20.660	20.147	386
2024-05-28	21.280	21.800	21.280	21.320	20.791	4,366
2024-05-27	20.880	21.260	20.880	21.260	20.733	1,315
2024-05-24	20.220	20.840	20.220	20.840	20.323	4,280
2024-05-23	20.720	20.720	20.240	20.360	19.855	3,097
2024-05-22	20.300	20.740	20.300	20.600	20.089	1,890
2024-05-21	20.220	20.800	20.220	20.500	19.991	2,970
2024-05-20	19.700	19.850	19.700	19.850	19.357	50
2024-05-17	19.750	19.820	19.670	19.710	19.221	950
2024-05-16	19.650	19.730	19.620	19.730	19.240	1,708
2024-05-15	19.840	19.840	19.490	19.610	19.123	609
2024-05-14	19.110	19.340	19.110	19.340	18.860	300
2024-05-13	19.050	19.250	18.950	18.950	18.480	2,603
2024-05-10	18.950	19.610	18.950	19.240	18.275	2,050
2024-05-09	18.990	19.100	18.970	18.970	18.019	182
2024-05-08	19.020	19.180	18.930	18.930	17.981	160
2024-05-07	19.140	19.140	18.700	18.950	18.000	1,900
2024-05-06	19.380	19.380	18.680	19.000	18.047	1,558
2024-05-03	19.750	19.750	18.800	19.380	18.408	3,159
2024-05-02	19.060	19.220	18.900	19.150	18.190	870
2024-04-30	19.330	19.420	18.860	18.860	17.914	1,630
2024-04-29	19.200	19.360	19.200	19.360	18.389	1,587
2024-04-26	19.220	19.220	19.110	19.110	18.152	0
2024-04-25	19.350	19.350	19.000	19.000	18.047	1,452
2024-04-24	19.720	19.720	19.250	19.250	18.285	550
2024-04-23	19.290	19.660	19.290	19.510	18.531	330
2024-04-22	19.060	19.120	19.060	19.090	18.133	100
2024-04-19	18.850	18.900	18.780	18.900	17.952	1,060
2024-04-18	19.120	19.120	18.920	18.950	18.000	622
2024-04-17	19.520	19.520	19.270	19.270	18.304	0
2024-04-16	19.260	19.470	19.220	19.470	18.494	500
2024-04-15	19.190	19.380	19.190	19.380	18.408	0
2024-04-12	19.490	19.490	19.490	19.490	18.512	0
2024-04-11	19.310	19.310	19.090	19.090	18.133	1,350
2024-04-10	19.390	19.500	19.300	19.410	18.437	440
2024-04-09	19.610	19.610	19.260	19.260	18.294	954
2024-04-08	19.200	19.580	19.050	19.580	18.598	705
2024-04-05	20.480	20.480	18.840	19.500	18.522	11,519
2024-04-04	20.720	20.720	20.500	20.600	19.567	680
2024-04-03	20.620	20.640	20.100	20.640	19.605	973
2024-04-02	20.760	20.920	20.640	20.720	19.681	2,370
2024-03-28	22.080	22.080	20.440	20.500	19.472	2,273
2024-03-27	21.880	21.960	21.880	21.960	20.859	100
2024-03-26	21.920	22.000	21.880	21.880	20.783	153
2024-03-25	22.060	22.060	21.420	21.780	20.688	1,135
2024-03-22	22.380	22.380	21.720	22.040	20.935	160
2024-03-21	21.460	21.940	21.460	21.900	20.802	724
2024-03-20	20.920	21.100	20.680	20.880	19.833	2,600
2024-03-19	20.980	21.000	20.980	21.000	19.947	0
2024-03-18	20.860	21.140	20.860	21.140	20.080	0
2024-03-15	21.260	21.260	20.880	20.880	19.833	400
2024-03-14	21.620	21.620	21.280	21.280	20.213	0
2024-03-13	21.900	21.900	21.640	21.640	20.555	65

← NewerPage 11 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.