Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	18.290	18.350	18.110	18.110	17.202	55
2023-06-28	18.080	18.280	18.080	18.280	17.363	150
2023-06-27	18.150	18.150	18.080	18.080	17.173	0
2023-06-26	18.250	18.650	18.040	18.650	17.715	100
2023-06-23	18.280	18.290	18.280	18.290	17.373	0
2023-06-22	18.140	18.380	18.140	18.380	17.458	0
2023-06-21	18.280	18.300	18.280	18.300	17.382	100
2023-06-20	18.570	18.570	18.440	18.440	17.515	0
2023-06-19	18.830	18.830	18.620	18.620	17.686	55
2023-06-16	18.780	19.040	18.780	19.040	18.085	250
2023-06-15	18.500	18.720	18.500	18.720	17.781	0
2023-06-14	18.740	18.740	18.530	18.530	17.601	0
2023-06-13	18.780	18.780	18.650	18.690	17.753	250
2023-06-12	18.410	18.620	18.410	18.620	17.686	255
2023-06-09	18.380	18.400	18.370	18.370	17.449	100
2023-06-08	18.490	18.490	18.400	18.400	17.477	0
2023-06-07	18.940	18.990	18.490	18.490	17.563	181
2023-06-06	19.160	19.160	18.940	18.940	17.990	200
2023-06-05	19.210	19.220	19.100	19.200	18.237	540
2023-06-02	19.300	19.300	19.100	19.100	18.142	0
2023-06-01	19.220	19.370	19.220	19.320	18.351	2,846
2023-05-31	19.100	19.120	19.100	19.120	18.161	0
2023-05-30	19.350	19.350	19.130	19.130	18.171	50
2023-05-29	19.190	19.220	19.130	19.130	18.171	280
2023-05-26	19.350	19.880	19.350	19.880	18.883	0
2023-05-25	19.600	19.710	19.410	19.550	17.620	448
2023-05-24	19.480	19.620	19.400	19.620	17.683	100
2023-05-23	19.180	19.820	19.180	19.650	17.710	1,444
2023-05-22	18.940	18.950	18.940	18.950	17.079	100
2023-05-19	18.790	18.820	18.790	18.820	16.962	1,470
2023-05-18	18.730	18.770	18.730	18.770	16.917	0
2023-05-17	18.480	18.620	18.480	18.620	16.781	0
2023-05-16	18.610	18.610	18.300	18.470	16.646	300
2023-05-15	18.840	18.840	18.580	18.580	16.745	0
2023-05-12	18.900	18.970	18.900	18.970	17.097	0
2023-05-11	18.770	18.890	18.770	18.890	17.025	145
2023-05-10	18.910	19.040	18.640	18.720	16.872	595
2023-05-09	19.660	19.810	19.450	19.650	17.710	1,575
2023-05-08	18.750	19.630	18.750	19.630	17.692	0
2023-05-05	18.100	18.810	18.100	18.810	16.953	0
2023-05-04	18.220	18.290	18.030	18.030	16.250	400
2023-05-03	17.750	17.750	17.590	17.590	15.853	0
2023-05-02	17.690	17.880	17.670	17.670	15.925	520
2023-04-28	17.610	17.610	17.530	17.530	15.799	0
2023-04-27	17.510	17.620	17.480	17.480	15.754	589
2023-04-26	17.110	17.610	17.110	17.470	15.745	400
2023-04-25	17.440	17.440	17.100	17.100	15.412	2,050
2023-04-24	17.390	17.800	17.390	17.540	15.808	500
2023-04-21	17.170	17.340	17.070	17.340	15.628	130
2023-04-20	17.280	17.380	17.250	17.250	15.547	690
2023-04-19	17.590	17.600	17.390	17.390	15.673	250
2023-04-18	17.700	17.700	17.540	17.540	15.808	100
2023-04-17	17.930	17.930	17.740	17.740	15.988	0
2023-04-14	18.100	18.100	17.880	17.880	16.115	0
2023-04-13	17.910	17.910	17.870	17.870	16.106	0
2023-04-12	18.240	18.240	17.850	17.870	16.106	250
2023-04-11	18.450	18.450	18.120	18.120	16.331	388
2023-04-06	18.600	18.600	18.190	18.190	16.394	0
2023-04-05	19.000	19.000	18.650	18.650	16.809	0
2023-04-04	19.210	19.300	19.090	19.090	17.205	655

← NewerPage 15 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.