Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	21.640	22.800	21.640	22.460	22.460	13,634
2026-04-30	20.820	21.100	20.820	21.100	21.100	394
2026-04-29	21.180	21.180	20.740	20.980	20.980	196
2026-04-28	21.300	21.500	21.120	21.500	21.500	1,479
2026-04-27	21.640	22.080	21.400	21.500	21.500	6,340
2026-04-24	21.480	21.480	21.040	21.260	21.260	3,813
2026-04-23	21.460	21.460	21.240	21.460	21.460	145
2026-04-22	21.580	21.820	21.500	21.500	21.500	4,766
2026-04-21	21.560	22.000	21.560	22.000	22.000	636
2026-04-20	21.820	21.820	21.500	21.600	21.600	7,766
2026-04-17	21.260	22.200	21.260	22.200	22.200	8,227
2026-04-16	20.620	21.380	20.620	21.220	21.220	5,137
2026-04-15	20.460	20.700	20.360	20.360	20.360	17,053
2026-04-14	20.200	20.520	20.200	20.240	20.240	7,889
2026-04-13	19.380	19.800	19.190	19.800	19.800	4,105
2026-04-10	19.790	19.830	19.560	19.600	19.600	3,444
2026-04-09	19.910	19.910	19.340	19.380	19.380	1,414
2026-04-08	20.080	20.420	19.900	19.950	19.950	9,760
2026-04-07	19.600	19.600	18.910	19.050	19.050	11,682
2026-04-02	19.080	19.270	18.900	19.270	19.270	6,054
2026-04-01	19.500	19.520	19.200	19.370	19.370	8,396
2026-03-31	19.220	19.300	18.950	19.200	19.200	4,887
2026-03-30	19.000	19.260	18.800	19.010	19.010	5,031
2026-03-27	18.500	19.230	18.330	19.010	19.010	13,181
2026-03-26	18.860	18.860	17.400	18.060	18.060	50,230
2026-03-25	19.680	20.700	19.570	20.640	20.640	6,985
2026-03-24	19.220	19.230	18.800	19.210	19.210	6,359
2026-03-23	19.300	19.780	18.810	19.400	19.400	7,468
2026-03-20	20.180	20.320	19.400	19.500	19.500	10,435
2026-03-19	20.480	20.480	16.450	19.980	19.980	37,724
2026-03-18	21.900	22.140	21.500	21.500	21.500	4,917
2026-03-17	21.700	21.940	21.600	21.720	21.720	2,151
2026-03-16	21.520	22.000	21.520	22.000	22.000	2,625
2026-03-13	22.280	24.780	21.820	24.780	24.780	3,479
2026-03-12	22.420	22.560	22.320	22.480	22.480	846
2026-03-11	22.740	22.740	22.400	22.640	22.640	3,154
2026-03-10	23.100	23.340	22.940	22.960	22.960	4,514
2026-03-09	22.580	22.740	22.340	22.640	22.640	3,906
2026-03-06	23.220	23.600	22.880	23.160	23.160	1,992
2026-03-05	22.620	23.560	22.540	22.880	22.880	4,475
2026-03-04	22.200	22.700	22.200	22.540	22.540	2,217
2026-03-03	22.540	22.540	22.060	22.260	22.260	6,792
2026-03-02	23.000	23.080	22.740	22.940	22.940	3,263
2026-02-27	23.980	24.460	23.340	23.660	23.660	6,762
2026-02-26	23.120	23.620	23.120	23.480	23.480	4,731
2026-02-25	23.620	23.620	22.720	22.980	22.980	5,695
2026-02-24	23.540	23.620	23.020	23.040	23.040	10,894
2026-02-23	23.080	23.160	22.660	22.780	22.780	2,414
2026-02-20	23.320	23.860	23.240	23.400	23.400	3,769
2026-02-19	23.720	23.780	23.360	23.420	23.420	570
2026-02-18	23.980	24.480	23.400	23.720	23.720	4,517
2026-02-17	23.620	24.040	23.380	24.020	24.020	14,716
2026-02-16	23.840	24.460	23.560	24.200	24.200	12,523
2026-02-13	23.120	24.060	23.120	23.460	23.460	11,604
2026-02-12	22.900	24.100	22.880	22.880	22.880	6,494
2026-02-11	23.100	23.440	22.780	23.260	23.260	5,608
2026-02-10	22.100	23.860	22.060	23.140	23.140	4,109
2026-02-09	22.240	22.400	21.760	21.980	21.980	9,211
2026-02-06	21.820	22.220	21.760	22.220	22.220	2,347
2026-02-05	22.680	22.800	22.140	22.280	22.280	7,788

← NewerPage 3 of 5 · 253 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.