Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.240	22.440	21.620	22.340	22.340	12,478
2026-02-03	23.400	23.400	22.360	22.420	22.420	8,363
2026-02-02	23.280	23.620	23.180	23.440	23.440	2,271
2026-01-30	23.300	23.560	23.300	23.440	23.440	4,304
2026-01-29	23.540	23.600	23.140	23.600	23.600	2,048
2026-01-28	23.320	23.500	23.100	23.420	23.420	3,695
2026-01-27	23.660	23.660	23.220	23.220	23.220	1,600
2026-01-26	23.500	23.680	23.400	23.680	23.680	1,539
2026-01-23	23.960	23.960	23.660	23.740	23.740	1,931
2026-01-22	23.740	24.300	23.740	23.880	23.880	317
2026-01-21	23.260	23.380	22.920	23.380	23.380	4,554
2026-01-20	23.780	23.780	23.180	23.400	23.400	3,350
2026-01-19	24.540	24.540	24.000	24.160	24.160	5,617
2026-01-16	24.700	25.080	24.700	25.020	25.020	3,506
2026-01-15	24.860	24.860	24.460	24.740	24.740	10,719
2026-01-14	25.000	25.100	24.540	24.540	24.540	6,770
2026-01-13	24.500	25.100	24.400	25.060	25.060	5,262
2026-01-12	25.180	25.280	24.380	24.380	24.380	9,562
2026-01-09	24.780	25.240	24.580	25.240	25.240	4,103
2026-01-08	24.620	24.620	24.140	24.600	24.600	11,575
2026-01-07	24.660	24.700	24.200	24.660	24.660	8,964
2026-01-06	23.760	24.420	23.640	24.360	24.360	4,978
2026-01-05	23.360	23.920	23.000	23.000	23.000	11,008
2026-01-02	23.060	23.360	22.820	22.820	22.820	6,212
2025-12-30	22.580	23.000	22.580	22.760	22.760	1,692
2025-12-29	22.720	22.880	22.580	22.720	22.720	3,185
2025-12-23	22.460	22.840	22.420	22.720	22.720	4,167
2025-12-22	22.700	22.700	22.400	22.620	22.620	2,722
2025-12-19	22.520	22.900	22.440	22.440	22.440	2,461
2025-12-18	22.560	22.720	22.500	22.660	22.660	1,799
2025-12-17	22.560	22.680	22.520	22.660	22.660	2,498
2025-12-16	22.880	22.880	22.360	22.420	22.420	6,908
2025-12-15	22.740	23.080	22.620	22.980	22.980	4,492
2025-12-12	22.560	23.100	22.560	22.720	22.720	3,393
2025-12-11	21.600	22.300	21.600	22.300	22.300	3,572
2025-12-10	21.800	21.820	21.700	21.780	21.780	1,463
2025-12-09	21.900	22.140	21.880	21.960	21.960	3,650
2025-12-08	22.500	22.500	21.880	21.920	21.920	5,363
2025-12-05	22.660	22.720	22.520	22.560	22.560	1,589
2025-12-04	22.680	22.900	22.680	22.760	22.760	2,449
2025-12-03	22.680	22.800	22.560	22.580	22.580	271
2025-12-02	23.120	23.120	22.700	22.700	22.700	1,693
2025-12-01	23.780	23.780	22.640	23.200	23.200	7,635
2025-11-28	24.080	24.340	23.900	24.340	24.340	1,216
2025-11-27	23.420	24.060	23.420	23.900	23.900	3,930
2025-11-26	23.680	23.760	23.440	23.580	23.580	2,952
2025-11-25	23.400	23.540	23.260	23.540	23.540	1,856
2025-11-24	23.260	23.340	22.840	23.300	23.300	2,661
2025-11-21	23.220	23.560	22.580	23.560	23.560	15,564
2025-11-20	23.580	23.860	23.380	23.760	23.760	3,122
2025-11-19	23.520	23.560	23.200	23.560	23.560	640
2025-11-18	22.920	23.200	22.920	23.200	23.200	1,587
2025-11-17	23.580	23.780	23.320	23.400	23.400	837
2025-11-14	23.520	23.580	23.020	23.580	23.580	3,014
2025-11-13	23.360	23.800	23.360	23.640	23.640	8,693
2025-11-12	23.000	23.860	22.820	23.860	23.860	7,052
2025-11-11	22.640	22.980	22.600	22.820	22.820	9,149
2025-11-10	22.900	23.120	22.660	22.700	22.700	4,995
2025-11-07	22.060	22.300	21.960	22.080	22.080	3,947
2025-11-06	22.800	22.800	22.020	22.460	22.460	8,402

← NewerPage 4 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.