Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	22.960	23.900	22.680	23.640	23.640	295,709
2026-07-24	22.940	22.940	22.700	22.860	22.860	71,896
2026-07-23	23.000	23.040	22.840	22.900	22.900	65,013
2026-07-22	22.980	23.100	22.900	23.100	23.100	193,841
2026-07-21	22.960	23.100	22.900	23.000	23.000	324,989
2026-07-20	22.940	22.980	22.880	22.920	22.920	83,630
2026-07-17	22.940	23.040	22.920	22.960	22.960	347,988
2026-07-16	23.000	23.040	22.920	22.960	22.960	364,718
2026-07-15	23.040	23.040	22.940	22.980	22.980	427,367
2026-07-14	22.980	23.060	22.940	22.960	22.960	500,652
2026-07-13	23.120	23.180	22.940	22.940	22.940	294,168
2026-07-10	23.020	23.120	22.960	23.100	23.100	168,895
2026-07-09	23.060	23.100	22.900	23.000	23.000	204,866
2026-07-08	22.920	23.060	22.900	23.060	23.060	234,629
2026-07-07	23.040	23.160	22.780	23.000	23.000	226,503
2026-07-06	23.240	23.280	23.000	23.200	23.200	171,155
2026-07-03	23.380	23.460	23.160	23.220	23.220	103,671
2026-07-02	23.380	23.520	23.240	23.380	23.380	109,050
2026-07-01	23.300	23.600	23.120	23.480	23.480	184,386
2026-06-30	23.140	23.260	22.960	23.220	23.220	196,627
2026-06-29	23.360	23.400	22.900	23.020	23.020	245,591
2026-06-26	23.360	23.360	23.100	23.280	23.280	169,656
2026-06-25	23.340	23.440	23.220	23.440	23.440	256,971
2026-06-24	23.420	23.420	23.160	23.220	23.220	228,786
2026-06-23	23.500	23.520	23.420	23.420	23.420	228,146
2026-06-22	23.500	23.640	23.420	23.480	23.480	189,375
2026-06-19	23.460	23.640	23.420	23.520	23.520	192,497
2026-06-18	23.540	23.600	23.320	23.440	23.440	497,323
2026-06-17	23.560	23.680	23.500	23.520	23.520	211,792
2026-06-16	23.640	23.700	23.480	23.500	23.500	285,963
2026-06-15	23.700	23.780	23.460	23.500	23.500	419,231
2026-06-12	23.940	24.120	23.540	23.560	23.560	400,229
2026-06-11	23.500	23.880	23.280	23.700	23.700	1,224,113
2026-06-10	22.720	22.860	22.320	22.400	22.400	169,091
2026-06-09	23.020	23.380	22.840	22.940	22.940	178,219
2026-06-08	22.780	23.320	22.700	23.080	23.080	130,834
2026-06-05	23.520	23.680	23.120	23.120	23.120	250,727
2026-06-04	23.360	23.660	23.200	23.440	23.440	132,448
2026-06-03	23.300	23.480	23.180	23.300	23.300	232,501
2026-06-02	23.400	23.800	23.120	23.460	23.460	267,310
2026-06-01	23.640	23.820	23.180	23.220	23.220	198,486
2026-05-29	23.340	23.540	23.000	23.260	23.260	430,904
2026-05-28	22.920	23.500	22.820	23.280	23.280	453,076
2026-05-27	22.920	23.340	22.920	23.080	23.080	244,302
2026-05-26	23.140	23.140	22.880	23.040	23.040	153,669
2026-05-25	23.040	23.320	23.000	23.080	23.080	181,229
2026-05-22	22.860	23.200	22.680	22.920	22.920	268,708
2026-05-21	22.880	23.160	22.720	22.760	22.760	264,333
2026-05-20	22.920	23.000	22.500	22.880	22.880	186,776
2026-05-19	22.800	23.220	22.460	22.760	22.760	267,337
2026-05-18	22.780	23.120	22.700	22.740	22.740	134,931
2026-05-15	23.100	23.200	22.760	23.000	23.000	152,991
2026-05-14	22.920	23.200	22.820	23.140	23.140	173,361
2026-05-13	22.800	23.240	22.600	22.780	22.780	192,735
2026-05-12	22.900	23.000	22.340	22.620	22.620	244,814
2026-05-11	22.740	23.360	22.700	22.900	22.900	276,027
2026-05-08	22.720	23.100	22.440	22.700	22.700	221,385
2026-05-07	22.800	23.600	21.900	22.520	22.520	676,586
2026-05-06	22.760	23.420	22.720	22.960	22.960	233,215
2026-05-05	22.320	22.840	22.320	22.580	22.580	184,909

← NewerPage 2 of 5 · 253 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.