Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	22.980	23.000	22.680	22.920	22.351	1,221
2025-05-20	22.920	23.040	22.840	23.000	22.429	600
2025-05-19	22.960	22.960	22.840	22.960	22.390	0
2025-05-16	23.080	23.080	22.840	22.940	22.371	390
2025-05-15	22.660	23.080	22.660	22.980	22.410	1,990
2025-05-14	23.060	23.100	22.760	22.780	22.215	6,061
2025-05-13	22.960	23.620	22.960	23.620	23.034	1,266
2025-05-12	23.320	23.420	22.800	23.080	22.507	3,842
2025-05-09	23.120	23.280	22.960	23.000	22.429	1,369
2025-05-08	22.900	23.080	22.900	23.080	22.507	1,214
2025-05-07	23.380	23.380	22.560	22.560	22.000	3,633
2025-05-06	22.760	23.600	22.560	23.000	22.429	10,106
2025-05-05	21.720	22.380	21.620	21.960	21.415	5,477
2025-05-02	21.660	21.660	21.360	21.360	20.830	359
2025-04-30	21.540	21.540	20.940	21.160	20.635	18
2025-04-29	21.580	21.740	21.320	21.440	20.908	1,443
2025-04-28	22.040	22.040	21.640	21.640	21.103	269
2025-04-25	22.220	22.360	21.860	21.900	21.357	2,661
2025-04-24	21.800	21.960	21.200	21.200	20.674	20
2025-04-23	21.940	22.240	21.200	21.200	20.674	5,739
2025-04-22	21.660	21.660	21.360	21.500	20.967	623
2025-04-17	22.240	22.240	21.720	21.940	21.396	108
2025-04-16	21.840	22.100	21.740	22.100	21.552	710
2025-04-15	21.980	22.660	21.800	22.660	22.098	3,116
2025-04-14	21.520	21.740	21.360	21.680	21.142	3,333
2025-04-11	21.020	21.020	20.440	20.740	20.225	2,470
2025-04-10	21.460	21.460	20.500	20.580	20.069	13,530
2025-04-09	20.120	20.180	19.680	19.810	19.318	1,552
2025-04-08	20.340	21.080	20.340	20.780	20.264	419
2025-04-07	19.300	20.420	19.160	20.140	19.640	9,847
2025-04-04	22.000	22.000	19.840	20.860	20.342	8,473
2025-04-03	21.840	22.380	21.840	22.120	21.571	2,978
2025-04-02	22.720	22.720	22.100	22.420	21.864	1,318
2025-04-01	22.440	23.120	22.440	22.780	22.215	313
2025-03-31	21.840	22.620	21.740	22.180	21.630	5,237
2025-03-28	22.560	22.780	22.040	22.040	21.493	5,183
2025-03-27	24.040	24.040	22.760	23.000	22.429	11,027
2025-03-26	25.220	25.220	23.760	23.760	23.170	3,286
2025-03-25	24.960	25.140	24.760	25.080	24.458	1,216
2025-03-24	25.760	25.760	24.900	24.900	24.282	2,605
2025-03-21	24.940	25.100	24.680	25.100	24.477	200
2025-03-20	25.860	25.860	24.760	25.220	24.594	5,282
2025-03-19	25.860	26.080	25.760	26.020	25.374	768
2025-03-18	25.180	26.060	25.180	25.720	25.082	7,342
2025-03-17	24.620	24.920	24.500	24.760	24.146	3,960
2025-03-14	22.960	24.220	22.960	24.160	23.561	8,134
2025-03-13	23.060	23.260	22.840	23.040	22.468	295
2025-03-12	23.300	23.420	23.020	23.240	22.663	853
2025-03-11	23.200	23.440	22.860	22.900	22.332	3,544
2025-03-10	23.860	23.860	22.980	23.320	22.741	2,065
2025-03-07	23.920	23.960	23.440	23.480	22.897	1,516
2025-03-06	23.820	24.580	23.740	24.200	23.600	4,742
2025-03-05	21.680	24.060	21.680	24.060	23.463	121,387
2025-03-04	21.340	21.340	20.680	20.680	20.167	3,575
2025-03-03	21.380	21.600	21.380	21.480	20.947	1,776
2025-02-28	20.880	21.060	20.620	21.000	20.479	4,064
2025-02-27	21.460	21.460	21.060	21.060	20.537	2,896
2025-02-26	21.500	21.720	21.500	21.540	21.006	3,719
2025-02-25	21.000	21.640	20.920	21.280	20.752	3,017
2025-02-24	21.300	21.300	21.020	21.080	20.557	0

← NewerPage 7 of 22 · 1,274 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.