Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	16.830	16.940	16.830	16.880	16.461	332
2024-11-21	17.000	17.000	16.830	16.930	16.510	550
2024-11-20	17.650	17.650	17.000	17.070	16.646	230
2024-11-19	17.570	17.620	17.420	17.500	17.066	560
2024-11-18	17.510	17.510	17.200	17.210	16.783	175
2024-11-15	17.570	17.770	17.530	17.530	17.095	100
2024-11-14	17.220	17.680	17.220	17.680	17.241	100
2024-11-13	17.250	17.250	16.830	17.170	16.744	3,050
2024-11-12	17.560	17.750	17.480	17.750	17.310	0
2024-11-11	18.010	18.080	17.850	17.850	17.407	1,766
2024-11-08	18.050	18.090	17.910	17.990	17.544	1,405
2024-11-07	17.010	18.190	17.010	18.110	17.661	2,900
2024-11-06	16.350	17.090	16.350	16.890	16.471	6,980
2024-11-05	15.550	15.550	15.200	15.200	14.823	598
2024-11-04	15.420	15.580	15.370	15.370	14.989	0
2024-11-01	15.500	15.500	15.190	15.350	14.969	15,050
2024-10-31	16.060	16.060	15.490	15.490	15.106	1,474
2024-10-30	16.300	16.330	16.140	16.210	15.808	0
2024-10-29	16.410	16.410	16.340	16.350	15.944	0
2024-10-28	16.250	16.400	16.250	16.400	15.993	222
2024-10-25	16.260	16.260	16.010	16.170	15.769	1,394
2024-10-24	16.110	16.380	16.110	16.250	15.847	30
2024-10-23	16.180	16.240	16.060	16.170	15.769	0
2024-10-22	16.510	16.510	16.210	16.280	15.876	0
2024-10-21	16.810	16.900	16.500	16.500	16.091	3,100
2024-10-18	16.540	16.750	16.500	16.500	16.091	75
2024-10-17	17.040	17.040	16.300	16.300	15.896	1,495
2024-10-16	17.340	17.340	16.990	16.990	16.568	2,204
2024-10-15	17.220	17.370	17.160	17.370	16.939	1,300
2024-10-14	17.490	17.500	16.800	17.110	16.685	6,196
2024-10-11	16.510	17.300	16.510	17.300	16.871	1,210
2024-10-10	16.490	16.990	16.490	16.530	16.120	250
2024-10-09	16.370	16.540	16.370	16.540	16.130	125
2024-10-08	16.060	16.400	16.060	16.310	15.905	660
2024-10-07	16.220	16.370	16.170	16.170	15.769	120
2024-10-04	16.060	16.200	16.060	16.140	15.740	0
2024-10-03	16.130	16.130	15.970	15.990	15.593	625
2024-10-02	15.970	16.110	15.970	16.070	15.671	630
2024-10-01	16.090	16.090	15.910	15.960	15.564	380
2024-09-30	16.270	16.270	16.070	16.100	15.701	1,794
2024-09-27	16.150	16.420	16.150	16.310	15.905	567
2024-09-26	16.070	16.350	16.070	16.220	15.818	123
2024-09-25	15.840	15.890	15.810	15.890	15.496	200
2024-09-24	16.030	16.530	15.930	16.530	16.120	3,186
2024-09-23	15.850	15.930	15.800	15.870	15.476	1,419
2024-09-20	16.490	16.490	16.000	16.000	15.603	1,102
2024-09-19	15.980	16.760	15.900	16.590	16.178	15,966
2024-09-18	16.000	16.000	15.840	15.840	15.447	1,945
2024-09-17	16.170	16.200	15.960	15.960	15.564	0
2024-09-16	16.490	16.490	16.040	16.150	15.749	4,100
2024-09-13	16.230	16.280	16.150	16.150	15.749	385
2024-09-12	16.200	16.530	16.030	16.530	16.120	705
2024-09-11	15.930	16.380	15.740	16.150	15.749	1,388
2024-09-10	15.830	16.150	15.740	15.780	15.388	2,132
2024-09-09	15.890	15.970	15.650	15.700	15.310	1,314
2024-09-06	16.100	16.160	15.820	15.860	15.467	1,620
2024-09-05	16.270	16.290	16.060	16.060	15.662	4,450
2024-09-04	16.120	16.430	16.120	16.260	15.857	360
2024-09-03	16.670	16.700	16.500	16.700	16.286	2,660
2024-09-02	17.150	17.150	16.630	16.680	16.266	750

← NewerPage 9 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.