Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	20.880	21.080	20.800	20.820	20.303	860
2025-02-20	21.700	22.000	20.960	20.960	20.440	4,289
2025-02-19	21.100	21.260	20.800	20.800	20.284	5,311
2025-02-18	20.960	21.360	20.960	21.140	20.615	1,103
2025-02-17	20.520	21.360	20.520	21.080	20.557	2,925
2025-02-14	20.440	21.000	20.300	20.520	20.011	1,408
2025-02-13	20.060	20.060	19.700	19.770	19.279	850
2025-02-12	19.920	20.000	19.760	19.820	19.328	1,439
2025-02-11	19.690	19.910	19.580	19.910	19.416	1,466
2025-02-10	19.810	19.810	19.600	19.690	19.201	505
2025-02-07	19.930	20.040	19.690	19.690	19.201	3,700
2025-02-06	19.380	19.830	19.380	19.700	19.211	562
2025-02-05	19.160	19.290	19.100	19.290	18.811	0
2025-02-04	19.370	19.370	19.070	19.300	18.821	1,724
2025-02-03	19.010	19.140	18.790	19.140	18.665	937
2025-01-31	19.710	19.720	19.630	19.720	19.231	23
2025-01-30	19.130	19.780	19.130	19.780	19.289	8,086
2025-01-29	19.400	19.590	19.060	19.080	18.607	3,045
2025-01-28	18.960	19.300	18.960	19.250	18.772	1,271
2025-01-27	19.120	19.140	18.470	18.950	18.480	14,877
2025-01-24	19.360	19.580	19.360	19.450	18.967	1,716
2025-01-23	19.680	19.900	19.180	19.900	19.406	2,544
2025-01-22	19.600	20.300	19.600	20.300	19.796	10,830
2025-01-21	19.390	19.400	19.150	19.400	18.919	390
2025-01-20	18.080	18.540	18.080	18.440	17.982	818
2025-01-17	17.790	18.100	17.790	18.090	17.641	1,194
2025-01-16	18.160	18.160	17.820	17.940	17.495	1,565
2025-01-15	17.670	17.920	17.550	17.920	17.475	1,218
2025-01-14	17.720	17.930	17.500	17.500	17.066	1,988
2025-01-13	18.810	18.830	17.150	17.830	17.388	14,695
2025-01-10	19.280	19.350	19.110	19.110	18.636	1,302
2025-01-09	19.260	19.400	19.260	19.310	18.831	1,000
2025-01-08	19.730	19.730	19.310	19.310	18.831	2,618
2025-01-07	19.830	19.930	19.690	19.900	19.406	150
2025-01-06	19.990	19.990	19.710	19.880	19.387	0
2025-01-03	19.870	20.020	19.730	19.820	19.328	617
2025-01-02	19.590	20.520	19.590	19.970	19.475	3,411
2024-12-30	19.360	19.500	19.360	19.390	18.909	1,050
2024-12-27	19.270	19.700	19.270	19.430	18.948	1,965
2024-12-23	18.930	19.490	18.790	19.030	18.558	4,528
2024-12-20	19.000	19.000	18.550	18.840	18.373	4,834
2024-12-19	19.230	19.530	18.630	19.320	18.841	2,610
2024-12-18	19.490	19.910	19.170	19.650	19.162	4,886
2024-12-17	18.080	18.200	17.920	17.930	17.485	2,050
2024-12-16	18.660	18.660	18.030	18.180	17.729	766
2024-12-13	18.570	18.780	18.490	18.540	18.080	2,885
2024-12-12	18.750	18.980	18.420	18.500	18.041	3,781
2024-12-11	17.650	18.460	17.650	18.460	18.002	4,029
2024-12-10	17.310	17.410	17.310	17.390	16.959	251
2024-12-09	17.590	17.590	17.420	17.470	17.037	350
2024-12-06	17.420	17.420	17.300	17.410	16.978	0
2024-12-05	17.420	17.440	17.350	17.390	16.959	0
2024-12-04	16.930	17.360	16.890	17.290	16.861	315
2024-12-03	16.830	16.950	16.770	16.840	16.422	238
2024-12-02	17.080	17.080	16.700	16.780	16.364	160
2024-11-29	16.990	17.170	16.990	17.170	16.744	1,380
2024-11-28	16.950	17.010	16.820	16.960	16.539	560
2024-11-27	16.930	16.930	16.830	16.880	16.461	596
2024-11-26	17.050	17.200	17.050	17.150	16.724	460
2024-11-25	17.100	17.300	16.920	17.190	16.763	605

← NewerPage 8 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.