Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.860	23.100	22.760	22.820	22.820	1,445
2026-07-23	23.020	23.020	22.840	22.900	22.900	445
2026-07-22	23.000	23.100	22.960	23.040	23.040	527
2026-07-21	22.880	23.080	22.880	23.000	23.000	1,250
2026-07-20	22.980	22.980	22.880	22.880	22.880	483
2026-07-17	22.980	23.020	22.940	22.940	22.940	102
2026-07-16	23.060	23.060	22.940	22.960	22.960	541
2026-07-15	22.900	23.040	22.900	23.000	23.000	768
2026-07-14	23.020	23.100	22.940	22.980	22.980	1,800
2026-07-13	23.240	23.240	22.940	22.980	22.980	4,066
2026-07-10	22.980	23.060	22.980	23.060	23.060	426
2026-07-09	23.140	23.140	22.960	22.960	22.960	1,155
2026-07-08	22.960	23.000	22.920	22.960	22.960	1,204
2026-07-07	23.160	23.160	22.880	22.940	22.940	727
2026-07-06	23.340	23.340	22.900	23.100	23.100	2,217
2026-07-03	23.420	23.420	23.160	23.220	23.220	1,665
2026-07-02	23.360	23.540	23.360	23.400	23.400	1,472
2026-07-01	23.300	23.560	23.260	23.420	23.420	7,933
2026-06-30	23.160	23.260	23.060	23.200	23.200	1,413
2026-06-29	23.400	23.400	22.980	23.060	23.060	1,798
2026-06-26	23.280	23.300	23.140	23.300	23.300	554
2026-06-25	23.340	23.460	23.040	23.280	23.280	4,429
2026-06-24	23.280	23.340	23.140	23.220	23.220	2,439
2026-06-23	23.480	23.480	23.420	23.460	23.460	760
2026-06-22	23.600	23.600	23.460	23.540	23.540	418
2026-06-19	23.480	23.520	23.420	23.420	23.420	114
2026-06-18	23.560	23.560	23.360	23.520	23.520	216
2026-06-17	23.560	23.660	23.560	23.580	23.580	992
2026-06-16	23.600	23.600	23.500	23.520	23.520	1,099
2026-06-15	23.760	23.760	23.480	23.480	23.480	2,159
2026-06-12	24.000	24.000	23.600	23.600	23.600	4,461
2026-06-11	23.400	23.820	23.400	23.660	23.660	5,618
2026-06-10	22.840	22.840	22.460	22.560	22.560	4,380
2026-06-09	23.020	23.240	22.880	22.880	22.880	580
2026-06-08	22.820	23.160	22.780	23.140	23.140	1,024
2026-06-05	23.500	23.520	23.140	23.140	23.140	3,974
2026-06-04	23.420	23.580	23.260	23.580	23.580	133
2026-06-03	23.300	23.440	23.220	23.440	23.440	481
2026-06-02	23.520	23.740	23.180	23.300	23.300	3,956
2026-06-01	23.820	23.820	23.240	23.560	23.560	5,610
2026-05-29	23.240	23.500	23.100	23.400	23.400	7,339
2026-05-28	22.980	23.400	22.940	23.220	23.220	9,383
2026-05-27	23.100	23.300	23.000	23.000	23.000	5,345
2026-05-26	23.120	23.120	22.880	22.980	22.980	1,783
2026-05-25	23.040	23.280	23.040	23.240	23.240	2,213
2026-05-22	23.080	23.080	22.800	22.920	22.920	4,792
2026-05-21	23.020	23.040	22.800	22.980	22.980	67
2026-05-20	22.660	22.940	22.560	22.740	22.740	1,381
2026-05-19	23.080	23.080	22.500	22.740	22.740	5,199
2026-05-18	22.860	22.980	22.740	22.780	22.780	1,569
2026-05-15	23.180	23.180	22.820	23.020	23.020	289
2026-05-14	22.940	23.200	22.640	22.640	22.640	4,786
2026-05-13	22.700	23.200	22.660	22.960	22.960	1,485
2026-05-12	22.900	22.900	22.480	22.760	22.760	8,622
2026-05-11	22.800	23.240	22.800	23.120	23.120	1,955
2026-05-08	22.880	23.500	22.440	22.800	22.800	7,962
2026-05-07	23.020	23.500	22.080	22.700	22.700	25,243
2026-05-06	22.740	23.400	22.700	23.080	23.080	10,194
2026-05-05	22.440	22.800	22.440	22.720	22.720	3,392
2026-05-04	21.640	22.800	21.640	22.460	22.460	13,634

← NewerPage 2 of 22 · 1,273 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.