Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	22.000	22.040	21.440	21.640	21.104	121,652
2024-06-06	22.300	22.440	21.900	22.080	21.533	100,302
2024-06-05	21.940	22.360	21.800	22.260	21.709	143,683
2024-06-04	21.920	22.040	21.640	21.840	21.299	145,786
2024-06-03	21.860	22.000	21.700	21.940	21.397	92,527
2024-05-31	21.780	21.820	21.440	21.720	21.182	151,238
2024-05-30	21.000	21.800	21.000	21.780	21.240	80,865
2024-05-29	21.200	21.340	21.020	21.220	20.694	70,049
2024-05-28	21.300	21.640	21.040	21.240	20.714	136,733
2024-05-27	20.900	21.360	20.900	21.300	20.772	112,714
2024-05-24	20.140	20.900	20.100	20.840	20.324	117,602
2024-05-23	20.540	20.720	20.220	20.280	19.778	126,679
2024-05-22	20.200	20.680	20.120	20.660	20.148	152,527
2024-05-21	20.500	20.820	20.120	20.320	19.817	252,642
2024-05-20	19.690	19.950	19.660	19.860	19.368	91,994
2024-05-17	19.800	19.890	19.500	19.710	19.222	127,567
2024-05-16	19.500	19.840	19.500	19.670	19.183	143,762
2024-05-15	19.400	19.860	19.370	19.500	19.017	121,702
2024-05-14	18.950	19.430	18.920	19.310	18.832	105,450
2024-05-13	19.000	19.170	18.790	18.930	18.461	95,588
2024-05-10	19.010	19.650	18.960	19.170	18.208	96,266
2024-05-09	19.180	19.180	18.900	18.970	18.018	25,456
2024-05-08	18.910	19.290	18.850	18.910	17.961	62,661
2024-05-07	19.020	19.170	18.580	18.890	17.942	83,933
2024-05-06	19.250	19.400	18.540	19.000	18.046	184,823
2024-05-03	19.850	20.120	18.240	19.320	18.350	332,401
2024-05-02	18.800	19.170	18.800	19.010	18.056	84,760
2024-04-30	19.350	19.390	18.790	18.880	17.932	59,664
2024-04-29	19.130	19.400	19.050	19.400	18.426	53,419
2024-04-26	19.280	19.280	18.910	19.080	18.122	71,335
2024-04-25	19.200	19.320	18.900	19.070	18.113	81,606
2024-04-24	19.730	19.730	19.210	19.320	18.350	64,008
2024-04-23	19.260	19.750	19.200	19.460	18.483	90,509
2024-04-22	19.000	19.220	18.970	19.060	18.103	51,285
2024-04-19	18.770	19.020	18.680	18.910	17.961	61,643
2024-04-18	19.200	19.200	18.710	18.970	18.018	105,227
2024-04-17	19.390	19.750	19.190	19.190	18.227	63,197
2024-04-16	19.190	19.500	19.100	19.500	18.521	77,304
2024-04-15	19.140	19.530	19.120	19.450	18.473	97,939
2024-04-12	19.620	19.620	19.120	19.190	18.227	71,945
2024-04-11	19.300	19.390	19.080	19.150	18.189	95,756
2024-04-10	19.290	19.620	19.210	19.370	18.397	68,322
2024-04-09	19.550	19.600	19.080	19.240	18.274	85,154
2024-04-08	19.200	19.700	18.940	19.570	18.587	168,290
2024-04-05	20.240	20.380	18.760	19.000	18.046	513,944
2024-04-04	20.660	20.740	20.440	20.580	19.547	84,324
2024-04-03	20.600	20.780	20.100	20.680	19.642	188,647
2024-04-02	20.980	21.060	20.400	20.680	19.642	142,865
2024-03-28	22.120	22.120	20.300	20.440	19.414	379,538
2024-03-27	22.000	22.160	21.840	22.160	21.047	68,048
2024-03-26	21.680	22.040	21.680	21.940	20.838	52,270
2024-03-25	22.020	22.020	21.480	21.740	20.649	78,382
2024-03-22	22.180	22.320	21.700	22.000	20.895	57,464
2024-03-21	21.400	22.440	21.200	22.240	21.123	129,170
2024-03-20	20.920	21.020	20.760	20.920	19.870	26,392
2024-03-19	20.840	21.040	20.800	20.980	19.927	47,023
2024-03-18	20.900	21.460	20.660	21.100	20.041	131,372
2024-03-15	21.240	21.440	20.740	20.740	19.699	264,636
2024-03-14	21.500	21.800	21.220	21.240	20.174	38,036
2024-03-13	21.640	21.980	21.420	21.620	20.535	74,739

← NewerPage 11 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.