Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	17.440	17.710	17.440	17.660	16.773	39,659
2023-09-21	17.990	18.050	17.140	17.470	16.593	147,105
2023-09-20	18.100	18.270	18.030	18.030	17.125	40,372
2023-09-19	17.950	18.300	17.950	18.060	17.153	40,943
2023-09-18	18.180	18.310	17.970	18.050	17.144	55,116
2023-09-15	18.480	18.610	18.170	18.210	17.296	93,932
2023-09-14	18.560	18.560	18.180	18.260	17.343	29,162
2023-09-13	18.500	18.600	18.150	18.450	17.524	58,266
2023-09-12	19.300	19.300	18.550	18.660	17.723	45,175
2023-09-11	19.070	19.160	18.910	18.990	18.037	25,939
2023-09-08	19.140	19.140	18.840	19.030	18.075	38,142
2023-09-07	19.420	19.420	18.990	19.070	18.113	58,433
2023-09-06	19.500	19.550	19.280	19.380	18.407	41,758
2023-09-05	19.600	19.720	19.460	19.590	18.606	26,399
2023-09-04	19.900	20.000	19.700	19.740	18.749	31,084
2023-09-01	20.120	20.120	19.840	19.900	18.901	53,351
2023-08-31	20.000	20.320	19.880	20.100	19.091	54,071
2023-08-30	20.520	20.680	19.960	20.040	19.034	68,238
2023-08-29	20.200	20.840	20.040	20.560	19.528	127,802
2023-08-28	20.220	20.340	20.040	20.160	19.148	29,691
2023-08-25	19.800	20.280	19.800	20.020	19.015	57,738
2023-08-24	19.740	20.180	19.740	19.840	18.844	76,750
2023-08-23	19.490	19.750	19.370	19.560	18.578	69,582
2023-08-22	19.340	19.550	19.270	19.400	18.426	41,534
2023-08-21	19.180	19.390	19.170	19.190	18.227	27,917
2023-08-18	19.100	19.220	19.030	19.160	18.198	85,346
2023-08-17	19.200	19.280	19.100	19.110	18.151	35,189
2023-08-16	19.290	19.290	19.070	19.260	18.293	30,516
2023-08-15	19.400	19.440	19.050	19.250	18.284	57,641
2023-08-14	19.080	19.350	18.920	19.340	18.369	48,538
2023-08-11	19.530	19.530	19.060	19.110	18.151	43,697
2023-08-10	19.400	19.600	19.230	19.480	18.502	65,403
2023-08-09	20.000	20.000	19.240	19.350	18.379	133,040
2023-08-08	20.520	20.600	19.870	19.870	18.872	101,175
2023-08-07	20.500	21.160	20.360	20.520	19.490	195,000
2023-08-04	20.800	20.800	20.120	20.460	19.433	150,675
2023-08-03	19.900	21.080	19.700	20.780	19.737	405,795
2023-08-02	19.420	19.600	19.020	19.280	18.312	63,928
2023-08-01	19.800	20.280	19.510	19.510	18.530	123,683
2023-07-31	19.290	19.900	19.220	19.790	18.796	120,392
2023-07-28	19.130	19.480	19.050	19.360	18.388	69,495
2023-07-27	19.110	19.300	19.080	19.210	18.246	31,399
2023-07-26	19.400	19.400	18.980	19.090	18.132	21,216
2023-07-25	19.100	19.440	19.060	19.300	18.331	28,057
2023-07-24	19.100	19.200	18.990	19.200	18.236	60,083
2023-07-21	19.400	19.400	19.090	19.260	18.293	26,072
2023-07-20	19.110	19.620	19.110	19.400	18.426	73,140
2023-07-19	19.000	19.370	18.930	19.360	18.388	33,835
2023-07-18	19.150	19.250	18.840	18.940	17.989	33,757
2023-07-17	19.380	19.380	19.000	19.090	18.132	17,024
2023-07-14	19.300	19.550	19.300	19.410	18.435	29,027
2023-07-13	19.370	19.550	19.170	19.460	18.483	52,578
2023-07-12	19.230	19.420	19.060	19.380	18.407	54,443
2023-07-11	19.100	19.240	18.960	19.110	18.151	31,880
2023-07-10	19.180	19.220	18.730	19.110	18.151	55,265
2023-07-07	19.040	19.260	19.010	19.210	18.246	55,362
2023-07-06	19.320	19.320	18.860	19.040	18.084	53,715
2023-07-05	19.480	19.480	18.850	19.320	18.350	80,439
2023-07-04	18.300	19.550	18.300	19.550	18.568	151,487
2023-07-03	18.260	18.580	18.100	18.300	17.381	72,951

← NewerPage 14 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.