Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	21.640	22.980	21.500	22.320	22.320	305,551
2026-04-30	20.840	21.320	20.680	21.320	21.320	160,752
2026-04-29	21.120	21.300	20.600	20.960	20.960	106,453
2026-04-28	21.340	21.440	21.020	21.020	21.020	109,266
2026-04-27	21.300	21.820	21.260	21.320	21.320	162,220
2026-04-24	21.500	21.580	20.960	21.280	21.280	118,660
2026-04-23	21.400	21.500	21.140	21.400	21.400	137,993
2026-04-22	21.740	21.900	21.460	21.580	21.580	97,723
2026-04-21	21.660	22.040	21.500	21.660	21.660	230,093
2026-04-20	21.700	21.760	21.400	21.640	21.640	131,483
2026-04-17	21.260	22.300	21.160	21.980	21.980	299,467
2026-04-16	20.700	21.480	20.700	21.120	21.120	224,809
2026-04-15	20.300	20.720	20.240	20.560	20.560	134,660
2026-04-14	20.380	20.520	20.120	20.220	20.220	246,277
2026-04-13	19.190	19.810	19.140	19.810	19.810	174,834
2026-04-10	19.700	19.890	19.470	19.610	19.610	185,810
2026-04-09	19.810	19.930	19.270	19.630	19.630	131,737
2026-04-08	20.020	20.460	19.880	20.000	20.000	238,016
2026-04-07	19.250	19.630	18.890	18.900	18.900	190,752
2026-04-02	19.100	19.420	18.840	19.230	19.230	190,989
2026-04-01	19.650	19.790	19.180	19.310	19.310	199,705
2026-03-31	19.130	19.370	18.870	18.870	18.870	291,320
2026-03-30	19.100	19.400	18.740	18.950	18.950	282,829
2026-03-27	17.900	19.290	17.900	19.040	19.040	506,141
2026-03-26	18.980	19.000	17.350	17.850	17.850	1,655,026
2026-03-25	19.690	20.880	19.520	20.800	20.800	322,609
2026-03-24	19.400	19.520	18.760	19.330	19.330	167,145
2026-03-23	19.400	19.860	18.860	19.220	19.220	244,036
2026-03-20	20.200	20.380	19.320	19.400	19.400	280,801
2026-03-19	21.000	21.000	16.340	19.900	19.900	2,062,651
2026-03-18	22.000	22.180	21.440	21.480	21.480	143,580
2026-03-17	21.720	22.000	21.580	21.860	21.860	102,335
2026-03-16	21.900	21.900	21.420	21.800	21.800	147,462
2026-03-13	22.340	22.600	21.800	21.820	21.820	166,947
2026-03-12	22.520	22.600	22.320	22.500	22.500	87,699
2026-03-11	22.880	22.880	22.340	22.660	22.660	108,447
2026-03-10	23.200	23.420	22.780	23.000	23.000	132,181
2026-03-09	22.380	22.760	22.240	22.600	22.600	127,088
2026-03-06	23.520	23.520	22.800	23.140	23.140	92,608
2026-03-05	22.500	23.620	22.400	23.080	23.080	259,880
2026-03-04	22.300	22.780	22.100	22.540	22.540	143,382
2026-03-03	22.840	22.840	22.020	22.180	22.180	144,122
2026-03-02	22.920	23.080	22.700	22.800	22.800	104,468
2026-02-27	23.900	24.380	23.340	23.480	23.480	233,951
2026-02-26	23.040	23.660	23.000	23.520	23.520	156,596
2026-02-25	23.200	23.620	22.740	22.900	22.900	96,246
2026-02-24	22.800	23.700	22.780	23.060	23.060	204,024
2026-02-23	23.180	23.240	22.520	22.600	22.600	262,682
2026-02-20	23.300	23.620	23.200	23.400	23.400	79,951
2026-02-19	23.640	23.800	23.200	23.260	23.260	70,187
2026-02-18	23.800	24.280	23.360	23.640	23.640	134,548
2026-02-17	23.800	24.000	23.340	23.820	23.820	136,786
2026-02-16	23.760	24.400	23.540	23.740	23.740	153,286
2026-02-13	23.100	23.640	22.900	23.400	23.400	186,104
2026-02-12	23.200	23.580	22.840	22.900	22.900	258,092
2026-02-11	23.220	23.480	22.780	23.120	23.120	117,743
2026-02-10	22.100	23.500	21.960	23.280	23.280	208,681
2026-02-09	22.000	22.380	21.740	22.020	22.020	286,490
2026-02-06	22.100	22.200	21.640	21.940	21.940	156,090
2026-02-05	22.400	23.000	22.100	22.240	22.240	237,569

← NewerPage 3 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.