Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	21.640	23.000	21.260	23.000	23.000	7,886
2025-11-04	21.520	21.700	21.140	21.220	21.220	15,166
2025-11-03	22.740	22.740	21.700	22.060	22.060	3,192
2025-10-31	22.740	22.940	22.600	22.780	22.780	2,367
2025-10-30	22.440	23.360	22.440	23.060	23.060	12,884
2025-10-29	21.740	22.420	21.640	22.160	22.160	12,838
2025-10-28	24.500	24.500	21.120	21.380	21.380	24,993
2025-10-27	25.500	25.560	25.000	25.460	25.460	2,197
2025-10-24	25.560	25.600	25.280	25.300	25.300	173
2025-10-23	25.520	25.540	25.200	25.540	25.540	2,641
2025-10-22	25.700	25.720	25.360	25.560	25.560	1,393
2025-10-21	26.060	26.060	25.740	26.000	26.000	173
2025-10-20	25.380	26.260	25.300	26.260	26.260	2,893
2025-10-17	25.480	25.560	25.160	25.220	25.220	1,373
2025-10-16	25.520	25.960	25.400	25.960	25.960	1,299
2025-10-15	25.460	25.600	25.200	25.600	25.600	660
2025-10-14	25.180	25.400	24.960	25.400	25.400	868
2025-10-13	25.800	25.820	25.380	25.440	25.440	1,346
2025-10-10	26.460	26.540	25.000	25.000	25.000	5,971
2025-10-09	27.100	27.100	24.900	24.900	24.900	4,500
2025-10-08	26.620	26.800	26.580	26.720	26.720	364
2025-10-07	26.480	26.740	26.440	26.500	26.500	4,221
2025-10-06	26.600	26.800	26.400	26.800	26.800	2,805
2025-10-03	27.060	27.060	26.100	26.340	26.340	3,293
2025-10-02	27.220	28.000	26.720	28.000	28.000	2,184
2025-10-01	27.100	27.140	26.780	26.860	26.860	2,645
2025-09-30	27.480	27.680	27.100	27.100	27.100	605
2025-09-29	27.520	27.600	27.040	27.560	27.560	3,241
2025-09-26	27.460	27.620	27.160	27.420	27.420	2,053
2025-09-25	28.000	28.060	26.900	27.340	27.340	3,167
2025-09-24	27.880	28.260	27.880	28.100	28.100	2,076
2025-09-23	27.940	28.300	27.840	28.000	28.000	4,369
2025-09-22	27.220	27.640	27.080	27.640	27.640	1,813
2025-09-19	27.360	27.360	26.700	27.040	27.040	2,574
2025-09-18	26.900	27.640	26.900	27.240	27.240	6,884
2025-09-17	25.200	26.360	25.180	26.320	26.320	7,724
2025-09-16	25.100	25.100	24.800	24.800	24.800	2,426
2025-09-15	25.580	25.640	25.060	25.060	25.060	1,566
2025-09-12	25.240	26.180	24.880	26.180	26.180	4,064
2025-09-11	24.700	25.120	24.680	24.740	24.740	2,481
2025-09-10	24.940	25.040	24.660	24.660	24.660	2,961
2025-09-09	24.840	25.100	24.680	24.740	24.740	4,121
2025-09-08	24.660	24.940	24.560	24.600	24.600	2,198
2025-09-05	24.320	24.560	24.120	24.160	24.160	4,721
2025-09-04	23.980	24.120	23.960	24.100	24.100	1,106
2025-09-03	24.200	24.200	23.780	23.980	23.980	6,031
2025-09-02	24.600	24.600	23.840	23.880	23.880	2,371
2025-09-01	24.620	24.620	24.200	24.440	24.440	884
2025-08-29	25.000	25.200	24.500	25.200	25.200	734
2025-08-28	24.300	24.960	24.220	24.960	24.960	1,487
2025-08-27	24.080	24.100	23.620	23.800	23.800	6,486
2025-08-26	24.220	24.280	24.000	24.120	24.120	2,899
2025-08-25	24.040	24.520	24.040	24.280	24.280	900
2025-08-22	23.900	24.220	23.900	24.180	24.180	1,018
2025-08-21	24.040	24.200	23.940	24.060	24.060	3,983
2025-08-20	24.340	24.340	24.000	24.000	24.000	3,814
2025-08-19	25.420	25.420	23.500	24.260	24.260	4,949
2025-08-18	25.300	25.300	24.840	25.020	25.020	1,217
2025-08-15	25.520	25.520	25.120	25.220	25.220	1,773
2025-08-14	25.560	25.600	25.440	25.460	25.460	1,056

← NewerPage 5 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.