Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	21.420	21.660	21.220	21.620	20.535	37,935
2024-03-11	21.400	21.600	21.220	21.400	20.326	75,582
2024-03-08	21.740	21.760	21.420	21.500	20.421	92,943
2024-03-07	21.280	21.760	21.140	21.760	20.667	55,457
2024-03-06	20.740	21.300	20.680	21.260	20.193	48,406
2024-03-05	21.580	21.580	20.580	20.720	19.680	62,472
2024-03-04	21.300	21.700	21.300	21.620	20.535	57,545
2024-03-01	21.460	21.560	21.200	21.360	20.288	61,420
2024-02-29	21.500	21.680	21.300	21.320	20.250	42,743
2024-02-28	21.600	22.020	21.540	21.600	20.516	82,188
2024-02-27	21.080	21.680	21.060	21.640	20.554	87,411
2024-02-26	21.000	21.200	20.900	21.140	20.079	24,382
2024-02-23	21.000	21.060	20.780	21.000	19.946	53,024
2024-02-22	20.900	21.220	20.820	21.000	19.946	64,862
2024-02-21	20.700	20.820	20.440	20.720	19.680	81,112
2024-02-20	21.200	21.260	20.700	20.760	19.718	61,020
2024-02-19	21.620	21.620	21.300	21.300	20.231	19,655
2024-02-16	21.540	21.940	21.500	21.680	20.592	36,977
2024-02-15	21.780	21.980	21.540	21.620	20.535	41,818
2024-02-14	20.900	21.760	20.900	21.600	20.516	70,933
2024-02-13	21.540	21.540	20.480	21.020	19.965	136,151
2024-02-12	21.520	21.780	21.480	21.540	20.459	49,135
2024-02-09	21.800	21.800	21.420	21.540	20.459	30,618
2024-02-08	21.780	21.920	21.480	21.580	20.497	45,518
2024-02-07	21.860	22.200	21.700	21.760	20.667	125,665
2024-02-06	21.320	21.620	21.220	21.540	20.459	47,183
2024-02-05	21.300	21.540	21.180	21.240	20.174	58,298
2024-02-02	21.440	21.640	21.380	21.400	20.326	50,224
2024-02-01	21.600	21.640	21.200	21.240	20.174	88,544
2024-01-31	21.520	21.660	21.440	21.560	20.478	46,859
2024-01-30	21.700	21.760	21.360	21.700	20.611	43,268
2024-01-29	21.580	21.680	21.340	21.560	20.478	38,335
2024-01-26	21.920	22.240	21.640	21.700	20.611	57,315
2024-01-25	21.800	22.040	21.600	22.020	20.914	81,141
2024-01-24	21.820	21.880	21.540	21.860	20.762	110,115
2024-01-23	22.560	22.560	21.560	21.560	20.478	99,706
2024-01-22	22.320	22.660	22.140	22.580	21.446	121,157
2024-01-19	23.220	23.320	21.940	22.200	21.085	180,966
2024-01-18	22.380	23.260	22.220	23.200	22.035	372,754
2024-01-17	22.300	22.600	22.120	22.280	21.161	112,657
2024-01-16	21.780	22.600	21.640	22.500	21.370	180,285
2024-01-15	21.780	22.040	21.480	21.860	20.762	162,698
2024-01-12	20.480	21.300	20.440	21.260	20.193	132,780
2024-01-11	20.520	20.900	20.480	20.480	19.452	86,009
2024-01-10	20.380	20.600	20.380	20.440	19.414	81,257
2024-01-09	20.160	20.420	20.080	20.340	19.319	72,706
2024-01-08	20.000	20.160	19.730	20.040	19.034	75,315
2024-01-05	20.280	20.340	19.900	20.040	19.034	97,861
2024-01-04	20.200	20.440	20.000	20.340	19.319	89,495
2024-01-03	20.780	20.780	20.000	20.220	19.205	153,343
2024-01-02	21.580	21.580	20.760	20.780	19.737	102,106
2023-12-29	21.520	21.660	21.440	21.500	20.421	30,225
2023-12-28	21.520	21.640	21.460	21.500	20.421	63,031
2023-12-27	21.760	21.860	21.520	21.600	20.516	59,628
2023-12-22	21.900	22.020	21.320	21.800	20.705	82,763
2023-12-21	21.980	22.100	21.840	22.020	20.914	73,627
2023-12-20	22.000	22.200	21.880	22.120	21.009	66,435
2023-12-19	21.320	22.100	21.320	22.020	20.914	130,524
2023-12-18	21.120	21.500	21.060	21.400	20.326	78,327
2023-12-15	21.140	21.480	20.980	21.240	20.174	291,654

← NewerPage 12 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.