Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	21.180	21.180	21.180	21.180	21.180	371,404
2025-11-04	21.480	21.520	21.120	21.180	21.180	361,506
2025-11-03	22.480	22.760	21.660	21.680	21.680	238,157
2025-10-31	22.680	22.960	22.560	22.680	22.680	130,906
2025-10-30	22.500	23.340	22.360	22.580	22.580	491,791
2025-10-29	21.740	22.380	21.600	22.200	22.200	706,905
2025-10-28	24.900	24.920	21.060	21.200	21.200	1,662,025
2025-10-27	25.500	25.620	24.920	24.920	24.920	136,944
2025-10-24	25.660	25.660	25.200	25.320	25.320	69,275
2025-10-23	25.460	25.600	25.240	25.520	25.520	61,998
2025-10-22	25.640	25.820	25.320	25.500	25.500	198,263
2025-10-21	25.960	26.280	25.660	25.760	25.760	64,821
2025-10-20	25.300	25.940	25.240	25.860	25.860	106,827
2025-10-17	25.360	25.640	25.060	25.060	25.060	96,138
2025-10-16	25.580	26.000	25.260	25.980	25.980	107,413
2025-10-15	25.520	25.620	25.160	25.520	25.520	81,163
2025-10-14	25.200	25.460	24.920	25.460	25.460	160,990
2025-10-13	25.600	25.940	25.200	25.500	25.500	134,571
2025-10-10	26.620	26.680	25.600	25.680	25.680	127,950
2025-10-09	27.060	27.240	26.020	26.540	26.540	236,358
2025-10-08	26.700	26.840	26.560	26.780	26.780	88,282
2025-10-07	26.640	26.800	26.420	26.760	26.760	101,302
2025-10-06	26.460	26.460	26.460	26.460	26.460	122,243
2025-10-03	27.000	27.000	26.000	26.460	26.460	170,527
2025-10-02	27.000	27.300	26.600	27.080	27.080	154,134
2025-10-01	27.220	27.220	26.720	26.940	26.940	101,779
2025-09-30	27.560	27.560	27.560	27.560	27.560	99,024
2025-09-29	27.500	27.620	27.080	27.560	27.560	76,795
2025-09-26	27.460	27.640	27.140	27.280	27.280	107,309
2025-09-25	28.180	28.380	26.880	27.440	27.440	253,091
2025-09-24	28.000	28.360	27.820	28.360	28.360	135,680
2025-09-23	27.820	28.340	27.820	28.000	28.000	212,506
2025-09-22	27.080	27.080	27.080	27.080	27.080	112,742
2025-09-19	27.240	27.300	26.720	27.080	27.080	176,591
2025-09-18	26.740	27.620	26.600	27.260	27.260	312,444
2025-09-17	24.860	26.480	24.860	26.480	26.480	464,501
2025-09-16	25.120	25.200	24.740	24.740	24.740	121,904
2025-09-15	25.460	25.700	25.000	25.160	25.160	168,085
2025-09-12	24.900	25.520	24.880	25.380	25.380	189,694
2025-09-11	24.680	25.140	24.660	24.860	24.860	164,114
2025-09-10	24.800	25.140	24.660	24.720	24.720	93,510
2025-09-09	25.040	25.100	24.640	24.700	24.700	176,887
2025-09-08	24.300	25.040	24.300	25.040	25.040	224,486
2025-09-05	24.180	24.600	23.980	24.100	24.100	104,897
2025-09-04	23.900	24.140	23.900	23.940	23.940	123,361
2025-09-03	24.040	24.340	23.740	23.900	23.900	182,004
2025-09-02	24.600	24.600	23.800	23.880	23.880	139,968
2025-09-01	24.500	24.680	24.140	24.540	24.540	133,976
2025-08-29	24.960	25.120	24.360	24.440	24.440	119,910
2025-08-28	24.100	24.960	24.020	24.900	24.900	205,352
2025-08-27	24.100	24.160	23.760	23.820	23.820	130,516
2025-08-26	24.200	24.300	23.960	24.100	24.100	290,398
2025-08-25	24.020	24.560	24.000	24.280	24.280	89,525
2025-08-22	23.980	24.420	23.900	24.160	24.160	228,318
2025-08-21	24.080	24.200	23.820	24.060	24.060	127,041
2025-08-20	24.360	24.400	23.980	24.060	24.060	196,894
2025-08-19	25.200	25.420	24.220	24.640	24.640	321,241
2025-08-18	25.200	25.300	24.820	25.220	25.220	135,346
2025-08-15	25.460	25.480	24.980	25.140	25.140	132,198
2025-08-14	25.520	25.520	25.520	25.520	25.520	82,872

← NewerPage 5 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.