Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	16.860	17.030	16.720	16.960	16.540	62,581
2024-08-29	16.370	16.990	16.370	16.820	16.403	83,956
2024-08-28	16.740	16.740	16.420	16.530	16.121	36,860
2024-08-27	16.610	16.720	16.550	16.590	16.179	39,522
2024-08-26	16.740	16.900	16.560	16.620	16.208	52,417
2024-08-23	16.830	16.950	16.700	16.900	16.481	42,395
2024-08-22	16.910	16.950	16.740	16.790	16.374	36,737
2024-08-21	16.720	16.900	16.590	16.900	16.481	47,611
2024-08-20	16.980	17.070	16.500	16.540	16.130	54,348
2024-08-19	16.800	17.020	16.770	17.000	16.579	40,746
2024-08-16	17.000	17.050	16.770	16.800	16.384	59,614
2024-08-15	16.980	16.990	16.580	16.990	16.569	50,706
2024-08-14	16.690	16.900	16.490	16.790	16.374	89,482
2024-08-13	16.830	16.950	16.500	16.680	16.267	87,775
2024-08-12	16.750	16.850	16.320	16.750	16.335	139,695
2024-08-09	16.770	17.090	16.610	16.700	16.286	135,530
2024-08-08	16.630	16.940	16.340	16.660	16.247	216,142
2024-08-07	18.620	18.710	16.790	16.790	16.374	297,179
2024-08-06	17.320	17.720	17.180	17.600	17.164	217,103
2024-08-05	17.500	17.560	16.210	17.080	16.657	460,008
2024-08-02	19.110	19.110	18.120	18.250	17.798	191,933
2024-08-01	19.560	19.680	19.300	19.300	18.822	45,508
2024-07-31	19.480	19.800	19.090	19.620	19.134	84,527
2024-07-30	19.310	19.510	19.200	19.380	18.900	56,648
2024-07-29	19.720	19.720	19.280	19.350	18.871	38,289
2024-07-26	19.420	19.570	19.180	19.520	19.036	43,694
2024-07-25	19.780	19.780	19.290	19.560	19.075	62,308
2024-07-24	20.260	20.300	19.910	19.950	19.456	52,559
2024-07-23	20.400	20.400	19.830	19.840	19.349	42,384
2024-07-22	19.650	20.340	19.650	20.140	19.641	54,380
2024-07-19	19.740	19.850	19.610	19.610	19.124	72,446
2024-07-18	19.680	20.020	19.660	19.790	19.300	56,017
2024-07-17	19.990	20.080	19.640	19.690	19.202	50,012
2024-07-16	19.960	20.220	19.960	19.990	19.495	52,242
2024-07-15	20.300	20.300	20.060	20.060	19.563	57,952
2024-07-12	19.990	20.440	19.990	20.340	19.836	52,045
2024-07-11	20.020	20.140	19.730	20.060	19.563	40,568
2024-07-10	19.440	19.950	19.400	19.780	19.290	72,102
2024-07-09	20.020	20.260	19.490	19.500	19.017	65,809
2024-07-08	20.160	20.420	19.990	19.990	19.495	90,194
2024-07-05	20.140	20.320	20.000	20.080	19.583	42,969
2024-07-04	19.920	20.380	19.800	20.060	19.563	98,120
2024-07-03	19.860	20.100	19.510	19.870	19.378	171,322
2024-07-02	19.150	19.440	18.970	19.260	18.783	78,997
2024-07-01	19.270	19.320	18.840	19.140	18.666	60,769
2024-06-28	19.270	19.390	19.050	19.220	18.744	55,091
2024-06-27	19.250	19.300	18.960	19.050	18.578	50,078
2024-06-26	19.430	19.600	18.910	19.200	18.724	95,063
2024-06-25	19.350	19.380	18.890	19.330	18.851	143,634
2024-06-24	20.200	20.280	19.470	19.480	18.997	106,927
2024-06-21	20.260	20.300	19.930	19.930	19.436	122,328
2024-06-20	19.940	20.300	19.870	20.300	19.797	91,512
2024-06-19	20.320	20.320	19.880	19.950	19.456	66,295
2024-06-18	20.120	20.340	20.040	20.240	19.739	32,693
2024-06-17	20.600	20.600	20.000	20.240	19.739	82,966
2024-06-14	20.220	20.800	19.960	20.260	19.758	255,308
2024-06-13	21.720	21.720	20.120	20.140	19.641	213,888
2024-06-12	21.600	21.980	21.440	21.840	21.299	112,750
2024-06-11	22.000	22.180	21.500	21.540	21.006	67,844
2024-06-10	21.460	21.920	21.460	21.920	21.377	114,967

← NewerPage 10 of 22 · 1,275 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
2023-05-29	1.0000 EUR
2022-05-23	0.3500 EUR
2022-05-09	0.3500 EUR
2021-06-15	0.3000 EUR
2019-05-27	0.1600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.