Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	21.460	21.600	21.460	21.600	20.517	0
2024-03-11	21.420	21.420	21.380	21.380	20.308	60
2024-03-08	21.540	21.900	21.540	21.900	20.802	550
2024-03-07	21.340	21.760	21.340	21.760	20.669	60
2024-03-06	20.820	21.340	20.820	21.340	20.270	25
2024-03-05	21.480	21.480	20.560	20.740	19.700	870
2024-03-04	21.520	21.620	21.520	21.620	20.536	465
2024-03-01	21.460	21.460	21.320	21.320	20.251	0
2024-02-29	21.680	21.680	21.360	21.360	20.289	4
2024-02-28	21.820	22.000	21.560	21.560	20.479	357
2024-02-27	21.100	21.620	21.100	21.620	20.536	0
2024-02-26	20.960	21.120	20.960	21.120	20.061	175
2024-02-23	20.960	21.100	20.960	21.100	20.042	0
2024-02-22	21.120	21.120	20.900	20.980	19.928	290
2024-02-21	20.780	20.840	20.600	20.840	19.795	70
2024-02-20	21.280	21.280	20.800	20.800	19.757	665
2024-02-19	21.560	21.560	21.280	21.380	20.308	67
2024-02-16	21.700	21.740	21.700	21.740	20.650	100
2024-02-15	21.760	21.760	21.680	21.680	20.593	0
2024-02-14	20.960	21.560	20.960	21.560	20.479	230
2024-02-13	21.500	21.500	20.640	21.020	19.966	4,350
2024-02-12	21.660	21.660	21.640	21.640	20.555	80
2024-02-09	21.700	21.860	21.460	21.860	20.764	319
2024-02-08	21.900	21.900	21.420	21.500	20.422	10,049
2024-02-07	22.160	22.160	21.780	21.780	20.688	325
2024-02-06	21.300	21.580	21.240	21.580	20.498	340
2024-02-05	21.340	21.340	21.260	21.260	20.194	180
2024-02-02	21.400	21.680	21.400	21.440	20.365	590
2024-02-01	21.580	21.580	21.220	21.220	20.156	355
2024-01-31	21.540	21.600	21.500	21.600	20.517	20
2024-01-30	21.440	21.700	21.440	21.700	20.612	150
2024-01-29	21.680	21.680	21.400	21.480	20.403	820
2024-01-26	22.080	22.300	21.820	21.820	20.726	1,900
2024-01-25	21.760	22.060	21.760	22.060	20.954	348
2024-01-24	21.780	21.800	21.780	21.800	20.707	0
2024-01-23	22.620	22.620	21.640	21.640	20.555	700
2024-01-22	22.300	22.680	22.240	22.540	21.410	10,544
2024-01-19	23.240	23.240	22.580	22.620	21.486	1,035
2024-01-18	22.320	23.300	22.320	23.300	22.131	1,268
2024-01-17	22.380	22.380	22.280	22.280	21.163	1,125
2024-01-16	21.720	22.000	21.720	21.960	20.859	295
2024-01-15	21.780	22.140	21.760	21.880	20.783	520
2024-01-12	20.540	21.320	20.540	21.320	20.251	0
2024-01-11	20.500	20.800	20.500	20.500	19.472	1,048
2024-01-10	20.420	20.580	20.420	20.520	19.491	160
2024-01-09	20.200	20.400	20.200	20.400	19.377	0
2024-01-08	20.040	20.120	19.820	20.100	19.092	1,050
2024-01-05	20.360	20.360	19.950	20.080	19.073	1,028
2024-01-04	20.260	20.420	20.100	20.420	19.396	75
2024-01-03	20.660	20.660	20.320	20.320	19.301	670
2024-01-02	21.460	21.460	20.840	20.840	19.795	93
2023-12-29	21.460	21.640	21.460	21.540	20.460	193
2023-12-28	21.640	21.640	21.600	21.600	20.517	100
2023-12-27	21.640	21.740	21.600	21.600	20.517	1,050
2023-12-22	22.040	22.040	21.500	21.880	20.783	1,362
2023-12-21	22.040	22.100	21.860	22.100	20.992	1,406
2023-12-20	22.100	22.200	22.100	22.200	21.087	50
2023-12-19	21.740	22.040	21.740	22.040	20.935	980
2023-12-18	21.140	21.440	21.140	21.440	20.365	1,200
2023-12-15	21.440	21.440	21.160	21.160	20.099	444

← NewerPage 12 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.