Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	18.110	18.320	18.070	18.110	17.201	66,986
2023-06-29	18.400	18.400	17.940	18.100	17.191	84,726
2023-06-28	17.970	18.330	17.970	18.240	17.324	20,362
2023-06-27	18.100	18.210	17.770	18.060	17.153	57,849
2023-06-26	18.200	18.260	17.910	18.000	17.096	41,777
2023-06-23	18.300	18.400	18.200	18.280	17.362	28,258
2023-06-22	18.200	18.390	18.100	18.360	17.438	30,343
2023-06-21	18.450	18.450	18.210	18.220	17.305	30,187
2023-06-20	18.570	18.620	18.410	18.500	17.571	31,928
2023-06-19	18.940	18.940	18.610	18.650	17.714	14,121
2023-06-16	18.820	19.080	18.790	19.000	18.046	120,879
2023-06-15	18.450	18.780	18.450	18.730	17.790	25,625
2023-06-14	18.730	18.810	18.530	18.530	17.600	24,159
2023-06-13	18.790	18.940	18.650	18.750	17.809	44,813
2023-06-12	18.210	18.640	18.210	18.630	17.695	63,203
2023-06-09	18.450	18.450	18.220	18.350	17.429	35,764
2023-06-08	18.400	18.540	18.300	18.420	17.495	55,860
2023-06-07	18.900	18.970	18.400	18.500	17.571	52,173
2023-06-06	19.300	19.300	18.840	18.900	17.951	44,380
2023-06-05	19.100	19.310	19.010	19.160	18.198	36,905
2023-06-02	19.400	19.400	19.040	19.100	18.141	55,218
2023-06-01	19.160	19.560	19.160	19.400	18.426	90,340
2023-05-31	19.050	19.270	18.980	19.140	18.179	142,788
2023-05-30	19.400	19.650	19.110	19.210	18.246	84,016
2023-05-29	19.040	19.300	18.940	19.100	18.141	70,615
2023-05-26	19.510	20.000	19.360	19.900	17.951	126,250
2023-05-25	19.700	19.700	19.410	19.480	17.572	79,021
2023-05-24	19.510	19.740	19.350	19.660	17.735	146,533
2023-05-23	18.980	19.850	18.980	19.650	17.726	153,914
2023-05-22	18.890	19.100	18.760	18.990	17.130	72,419
2023-05-19	18.860	19.100	18.620	18.880	17.031	100,818
2023-05-18	18.690	18.990	18.630	18.810	16.968	63,694
2023-05-17	18.400	18.740	18.360	18.580	16.760	50,428
2023-05-16	18.540	18.650	18.230	18.490	16.679	127,865
2023-05-15	19.060	19.080	18.440	18.570	16.751	79,015
2023-05-12	18.950	19.000	18.720	19.000	17.139	42,952
2023-05-11	18.900	19.080	18.740	18.900	17.049	79,972
2023-05-10	18.820	19.070	18.410	18.730	16.896	97,378
2023-05-09	19.620	20.040	18.680	18.730	16.896	188,074
2023-05-08	18.770	19.620	18.690	19.610	17.689	498,775
2023-05-05	18.020	19.000	18.000	18.750	16.914	230,206
2023-05-04	18.290	18.290	17.740	18.000	16.237	0
2023-05-03	17.800	17.800	17.400	17.550	15.831	99,651
2023-05-02	17.550	18.040	17.550	17.700	15.967	112,455
2023-04-28	17.570	17.700	17.420	17.530	15.813	111,858
2023-04-27	17.480	17.580	17.370	17.470	15.759	57,700
2023-04-26	17.000	17.510	16.900	17.450	15.741	95,290
2023-04-25	17.450	17.590	16.920	17.000	15.335	175,898
2023-04-24	17.330	17.820	17.330	17.500	15.786	88,675
2023-04-21	17.100	17.470	16.640	17.340	15.642	142,870
2023-04-20	17.340	17.600	17.120	17.140	15.461	105,803
2023-04-19	17.400	17.650	17.200	17.380	15.678	51,735
2023-04-18	17.720	17.810	17.470	17.500	15.786	74,203
2023-04-17	17.940	18.110	17.620	17.620	15.894	102,449
2023-04-14	17.940	18.150	17.800	17.860	16.111	57,022
2023-04-13	17.760	18.000	17.720	17.880	16.129	102,264
2023-04-12	18.110	18.200	17.740	17.800	16.057	55,751
2023-04-11	18.300	18.490	18.070	18.110	16.336	66,770
2023-04-06	18.660	18.700	18.130	18.210	16.427	53,467
2023-04-05	19.050	19.050	18.660	18.660	16.833	31,456

← NewerPage 15 of 22 · 1,279 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.