Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	26.080	26.120	25.520	25.520	25.520	181,084
2025-08-12	26.260	26.520	25.600	26.020	26.020	134,476
2025-08-11	25.880	26.300	25.740	26.180	26.180	135,157
2025-08-08	25.960	26.120	25.520	25.840	25.840	167,687
2025-08-07	25.480	25.480	25.480	25.480	25.480	332,851
2025-08-06	27.300	27.300	24.480	25.480	25.480	928,025
2025-08-05	27.500	27.820	27.320	27.460	27.460	101,728
2025-08-04	27.200	27.600	27.060	27.320	27.320	163,916
2025-08-01	28.020	28.220	27.020	27.380	27.380	192,041
2025-07-31	28.840	29.000	28.080	28.480	28.480	197,245
2025-07-30	28.540	28.820	28.400	28.680	28.680	101,880
2025-07-29	28.200	28.500	28.200	28.480	28.480	108,513
2025-07-28	28.580	28.980	28.060	28.060	28.060	243,372
2025-07-25	28.340	28.340	27.840	28.260	28.260	110,326
2025-07-24	27.960	28.380	27.620	28.320	28.320	191,294
2025-07-23	27.440	27.440	27.440	27.440	27.440	114,037
2025-07-22	28.300	28.300	27.300	27.440	27.440	236,619
2025-07-21	28.300	28.820	28.200	28.340	28.340	148,668
2025-07-18	28.420	28.960	28.220	28.480	28.480	285,333
2025-07-17	28.000	28.960	27.880	28.340	28.340	467,445
2025-07-16	27.060	27.060	27.060	27.060	27.060	312,832
2025-07-15	25.200	27.060	25.160	27.060	27.060	531,450
2025-07-14	25.440	25.720	24.840	24.840	24.840	271,988
2025-07-11	26.500	26.500	26.500	26.500	26.500	225,292
2025-07-10	26.600	26.740	26.460	26.500	26.500	135,271
2025-07-09	25.980	26.640	25.880	26.600	26.600	196,982
2025-07-08	25.860	26.180	25.680	25.940	25.940	96,437
2025-07-07	25.460	25.760	25.340	25.720	25.720	56,863
2025-07-04	25.340	26.000	25.300	25.500	25.500	163,978
2025-07-03	25.260	25.500	25.020	25.500	25.500	108,272
2025-07-02	25.100	25.320	24.780	25.160	25.160	119,341
2025-07-01	24.560	24.560	24.560	24.560	24.560	275,350
2025-06-30	24.560	24.560	24.560	24.560	24.560	188,289
2025-06-27	24.200	24.560	24.080	24.560	24.560	175,383
2025-06-26	23.740	24.140	23.700	24.060	24.060	128,708
2025-06-25	23.780	23.940	23.480	23.560	23.560	102,479
2025-06-24	23.800	23.980	23.340	23.600	23.600	136,855
2025-06-23	23.280	23.460	22.900	23.240	23.240	127,880
2025-06-20	23.260	23.900	23.260	23.500	23.500	220,544
2025-06-19	23.840	23.980	23.040	23.040	23.040	159,948
2025-06-18	23.720	24.040	23.540	24.040	24.040	69,473
2025-06-17	23.760	24.100	23.220	23.700	23.700	165,641
2025-06-16	23.360	24.240	23.360	24.220	23.620	176,647
2025-06-13	22.800	23.400	22.660	23.240	22.664	206,077
2025-06-12	24.380	24.380	23.280	23.360	22.781	291,913
2025-06-11	24.560	24.840	24.340	24.620	24.010	205,528
2025-06-10	23.120	24.740	22.920	24.740	24.127	0
2025-06-09	23.000	23.000	23.000	23.000	22.430	0
2025-06-06	23.000	23.120	22.840	23.000	22.430	85,745
2025-06-05	23.320	23.420	22.700	23.020	22.450	218,281
2025-06-04	23.620	23.700	22.960	23.260	22.684	144,317
2025-06-03	22.600	23.480	22.500	23.420	22.840	263,805
2025-06-02	22.840	23.020	22.040	22.600	22.040	147,857
2025-05-30	22.960	23.460	22.820	22.980	22.411	233,581
2025-05-29	23.200	23.260	22.780	22.960	22.391	137,829
2025-05-28	23.300	23.300	22.980	23.000	22.430	112,657
2025-05-27	22.560	23.380	22.360	23.320	22.742	262,068
2025-05-26	22.660	22.820	22.360	22.460	21.904	142,528
2025-05-23	22.920	23.000	21.660	22.220	21.670	354,230
2025-05-22	22.800	23.120	22.620	22.960	22.391	150,421

← NewerPage 6 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.