Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	25.960	26.100	25.480	25.480	25.480	974
2025-08-12	26.380	26.380	25.700	26.120	26.120	1,068
2025-08-11	25.860	26.240	25.740	26.180	26.180	800
2025-08-08	26.000	26.120	25.600	25.800	25.800	465
2025-08-07	25.820	26.260	25.780	25.960	25.960	5,214
2025-08-06	25.680	26.080	24.880	25.400	25.400	19,969
2025-08-05	27.500	27.780	27.360	27.500	27.500	2,212
2025-08-04	27.520	27.520	27.140	27.340	27.340	1,299
2025-08-01	28.300	28.300	27.080	27.340	27.340	501
2025-07-31	28.780	28.900	28.080	28.500	28.500	5,072
2025-07-30	28.500	28.800	28.420	28.640	28.640	482
2025-07-29	28.200	28.480	28.200	28.360	28.360	190
2025-07-28	28.660	28.980	28.020	28.020	28.020	5,103
2025-07-25	28.220	28.220	27.700	27.700	27.700	230
2025-07-24	27.700	28.400	27.700	28.320	28.320	2,453
2025-07-23	27.200	27.480	27.200	27.480	27.480	2,680
2025-07-22	27.960	28.000	27.420	27.420	27.420	5,024
2025-07-21	28.500	28.640	28.260	28.440	28.440	3,125
2025-07-18	28.280	28.800	28.280	28.520	28.520	3,865
2025-07-17	28.000	28.880	28.000	28.460	28.460	8,508
2025-07-16	26.900	27.980	26.900	27.880	27.880	6,540
2025-07-15	25.440	26.900	25.440	26.900	26.900	7,753
2025-07-14	25.500	25.600	24.860	24.860	24.860	3,087
2025-07-11	26.280	26.280	25.740	25.800	25.800	3,572
2025-07-10	26.520	26.860	26.500	26.600	26.600	3,978
2025-07-09	26.000	26.580	26.000	26.540	26.540	5,559
2025-07-08	25.800	26.160	25.800	25.960	25.960	2,518
2025-07-07	25.520	25.740	25.340	25.660	25.660	1,476
2025-07-04	25.660	25.840	25.480	25.560	25.560	642
2025-07-03	25.200	25.400	25.040	25.320	25.320	7,276
2025-07-02	25.180	25.280	24.840	25.020	25.020	1,520
2025-07-01	25.240	25.420	24.900	24.900	24.900	7,777
2025-06-30	24.740	25.020	24.660	24.880	24.880	1,229
2025-06-27	24.260	24.500	24.140	24.500	24.500	4,151
2025-06-26	23.760	24.080	23.760	24.060	24.060	74
2025-06-25	23.780	23.940	23.540	23.560	23.560	270
2025-06-24	23.760	23.760	23.360	23.520	23.520	150
2025-06-23	23.300	23.320	22.980	23.180	23.180	1,930
2025-06-20	23.420	23.860	23.420	23.520	23.520	1,179
2025-06-19	23.900	23.960	23.240	23.240	23.240	0
2025-06-18	23.680	24.020	23.540	24.020	24.020	309
2025-06-17	23.780	24.100	23.380	23.800	23.800	3,808
2025-06-16	23.480	24.240	23.480	24.180	23.580	5,148
2025-06-13	23.080	23.340	23.060	23.240	22.663	1,721
2025-06-12	24.180	24.180	23.460	23.460	22.878	1,303
2025-06-11	24.480	24.840	24.380	24.600	23.990	12,856
2025-06-10	23.300	24.640	23.120	24.580	23.970	19,680
2025-06-09	22.900	22.980	22.760	22.980	22.410	714
2025-06-06	22.960	23.060	22.960	23.060	22.488	205
2025-06-05	23.320	24.100	22.780	24.100	23.502	2,927
2025-06-04	23.540	23.600	23.080	23.200	22.624	1,973
2025-06-03	22.600	23.400	22.600	23.400	22.819	6,234
2025-06-02	23.020	23.020	22.340	22.660	22.098	520
2025-05-30	23.040	23.400	22.640	23.020	22.449	2,268
2025-05-29	23.180	23.180	22.880	23.020	22.449	7,259
2025-05-28	23.280	23.280	22.960	23.020	22.449	928
2025-05-27	22.460	23.260	22.440	23.260	22.683	1,634
2025-05-26	22.600	22.800	22.440	22.680	22.117	2,140
2025-05-23	22.920	22.920	21.840	22.920	22.351	2,683
2025-05-22	22.900	23.080	22.660	22.900	22.332	341

← NewerPage 6 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.