Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.180	22.620	21.580	22.360	22.360	330,674
2026-02-03	23.540	23.580	22.320	22.380	22.380	288,735
2026-02-02	23.300	23.580	23.100	23.380	23.380	148,709
2026-01-30	23.100	23.600	23.100	23.440	23.440	91,116
2026-01-29	23.580	23.580	23.000	23.120	23.120	103,799
2026-01-28	23.280	23.480	23.020	23.360	23.360	148,273
2026-01-27	23.760	23.760	23.180	23.300	23.300	90,765
2026-01-26	23.460	23.720	23.300	23.700	23.700	149,380
2026-01-23	24.000	24.100	23.540	23.560	23.560	121,207
2026-01-22	23.800	24.440	23.660	23.980	23.980	173,121
2026-01-21	23.320	23.400	22.900	23.380	23.380	135,137
2026-01-20	24.000	24.000	23.020	23.200	23.200	185,885
2026-01-19	24.300	24.600	23.880	24.160	24.160	127,872
2026-01-16	24.660	25.120	24.560	24.980	24.980	100,511
2026-01-15	24.700	24.900	24.440	24.820	24.820	124,155
2026-01-14	24.740	24.940	24.540	24.580	24.580	130,539
2026-01-13	24.500	25.160	24.360	25.000	25.000	109,270
2026-01-12	25.000	25.220	24.340	24.360	24.360	215,546
2026-01-09	24.700	25.320	24.540	25.180	25.180	163,403
2026-01-08	24.400	24.560	24.080	24.500	24.500	154,005
2026-01-07	24.360	24.780	24.160	24.340	24.340	241,468
2026-01-06	23.560	24.400	23.520	24.340	24.340	263,734
2026-01-05	23.080	23.800	23.040	23.380	23.380	243,133
2026-01-02	22.940	23.420	22.840	23.020	23.020	204,981
2025-12-30	22.600	22.920	22.480	22.800	22.800	85,471
2025-12-29	22.820	22.940	22.560	22.820	22.820	120,014
2025-12-23	22.600	22.860	22.380	22.740	22.740	127,389
2025-12-22	22.640	22.800	22.380	22.680	22.680	133,960
2025-12-19	22.600	23.000	22.220	22.660	22.660	256,196
2025-12-18	22.400	22.400	22.400	22.400	22.400	112,838
2025-12-17	22.400	22.400	22.400	22.400	22.400	116,917
2025-12-16	22.800	22.880	22.340	22.400	22.400	218,376
2025-12-15	22.620	22.620	22.620	22.620	22.620	171,090
2025-12-12	22.500	23.140	22.460	22.620	22.620	189,739
2025-12-11	21.600	22.400	21.560	22.400	22.400	302,554
2025-12-10	22.000	22.000	21.660	21.740	21.740	205,474
2025-12-09	21.800	22.180	21.780	21.980	21.980	206,231
2025-12-08	22.440	22.500	21.800	21.880	21.880	254,386
2025-12-05	22.740	22.780	22.420	22.440	22.440	230,000
2025-12-04	22.840	23.000	22.680	22.720	22.720	144,638
2025-12-03	22.800	22.980	22.500	22.520	22.520	147,777
2025-12-02	23.100	23.100	22.660	22.760	22.760	140,865
2025-12-01	24.000	24.000	22.640	23.100	23.100	297,780
2025-11-28	24.100	24.280	23.880	24.120	24.120	105,144
2025-11-27	23.520	24.080	23.400	24.040	24.040	137,733
2025-11-26	23.480	23.880	23.400	23.640	23.640	113,383
2025-11-25	23.300	23.600	23.060	23.600	23.600	94,546
2025-11-24	23.140	23.400	22.740	23.340	23.340	190,308
2025-11-21	22.980	23.400	22.500	22.880	22.880	163,179
2025-11-20	23.700	23.940	23.340	23.600	23.600	166,678
2025-11-19	23.100	23.700	23.040	23.560	23.560	154,952
2025-11-18	23.000	23.300	22.860	23.220	23.220	128,374
2025-11-17	23.580	23.800	23.220	23.260	23.260	78,270
2025-11-14	23.500	23.680	22.980	23.680	23.680	202,691
2025-11-13	23.300	23.300	23.300	23.300	23.300	191,801
2025-11-12	23.020	23.540	22.720	23.300	23.300	191,699
2025-11-11	22.700	23.040	22.520	22.960	22.960	120,927
2025-11-10	21.960	21.960	21.960	21.960	21.960	230,229
2025-11-07	21.960	21.960	21.960	21.960	21.960	152,272
2025-11-06	22.740	22.740	21.960	21.960	21.960	210,922

← NewerPage 4 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.