Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	22.900	23.060	22.560	22.980	22.411	110,821
2025-05-20	23.040	23.060	22.720	23.020	22.450	70,193
2025-05-19	22.940	23.080	22.700	22.940	22.372	103,457
2025-05-16	23.040	23.160	22.820	23.000	22.430	140,329
2025-05-15	22.520	23.100	22.420	22.980	22.411	241,684
2025-05-14	23.600	23.600	23.600	23.600	23.015	0
2025-05-13	23.260	23.700	22.960	23.600	23.015	255,952
2025-05-12	23.320	23.500	22.760	23.200	22.625	255,228
2025-05-09	23.180	23.440	22.900	23.020	22.450	105,585
2025-05-08	22.900	23.140	22.800	23.140	22.567	121,611
2025-05-07	23.760	23.900	22.580	22.640	22.079	242,547
2025-05-06	22.760	23.720	22.440	23.320	22.742	568,661
2025-05-05	21.560	22.340	21.480	22.040	21.494	247,094
2025-05-02	21.600	21.900	21.340	21.440	20.909	164,039
2025-04-30	21.580	21.580	20.800	21.280	20.753	165,910
2025-04-29	21.620	21.760	21.340	21.440	20.909	85,008
2025-04-28	22.120	22.200	21.560	21.560	21.026	131,603
2025-04-25	22.120	22.300	21.700	21.920	21.377	113,290
2025-04-24	21.780	22.120	21.520	22.060	21.514	48,846
2025-04-23	21.900	22.440	21.720	22.000	21.455	237,157
2025-04-22	21.880	21.880	21.320	21.500	20.967	75,652
2025-04-17	22.080	22.300	21.720	21.940	21.397	168,231
2025-04-16	21.820	22.140	21.700	22.140	21.592	136,903
2025-04-15	21.720	21.720	21.720	21.720	21.182	0
2025-04-14	21.500	21.840	21.180	21.720	21.182	243,466
2025-04-11	20.940	21.000	20.400	20.680	20.168	225,000
2025-04-10	22.000	22.000	20.420	20.420	19.914	362,938
2025-04-09	20.180	20.400	19.540	19.750	19.261	272,043
2025-04-08	20.620	21.100	20.040	20.780	20.265	308,600
2025-04-07	18.720	20.860	18.380	19.810	19.319	673,625
2025-04-04	21.940	22.040	19.890	20.920	20.402	639,333
2025-04-03	21.520	22.500	21.520	22.160	21.611	273,532
2025-04-02	22.760	22.840	22.060	22.440	21.884	200,532
2025-04-01	22.680	23.140	22.380	22.740	22.177	233,733
2025-03-31	21.780	22.640	21.680	22.140	21.592	374,085
2025-03-28	22.600	22.880	21.940	22.060	21.514	421,024
2025-03-27	25.100	25.100	22.720	22.980	22.411	734,097
2025-03-26	25.220	25.280	24.120	24.300	23.698	173,509
2025-03-25	25.020	25.140	24.760	25.040	24.420	87,663
2025-03-24	25.120	25.120	25.120	25.120	24.498	0
2025-03-21	24.960	25.120	24.640	25.120	24.498	205,432
2025-03-20	25.460	25.880	24.560	25.240	24.615	258,944
2025-03-19	25.780	26.140	25.560	25.580	24.946	139,118
2025-03-18	25.100	26.160	25.100	25.920	25.278	341,031
2025-03-17	24.300	24.300	24.300	24.300	23.698	0
2025-03-14	23.000	24.300	22.920	24.300	23.698	269,668
2025-03-13	23.020	23.280	22.800	22.980	22.411	138,066
2025-03-12	23.140	23.400	22.900	23.260	22.684	133,577
2025-03-11	23.000	23.520	22.760	22.840	22.274	230,731
2025-03-10	24.080	24.380	22.940	23.300	22.723	253,744
2025-03-07	23.820	24.040	23.340	23.580	22.996	181,483
2025-03-06	23.840	24.600	23.560	24.020	23.425	372,982
2025-03-05	21.400	23.880	21.400	23.880	23.288	971,805
2025-03-04	21.280	21.400	20.540	20.540	20.031	246,534
2025-03-03	21.220	21.660	21.140	21.480	20.948	119,040
2025-02-28	20.800	21.080	20.600	20.940	20.421	136,725
2025-02-27	21.400	21.420	20.900	21.020	20.499	134,908
2025-02-26	21.560	21.920	21.400	21.600	21.065	162,866
2025-02-25	20.900	21.760	20.840	21.240	20.714	132,834
2025-02-24	21.020	21.280	20.880	21.060	20.538	98,147

← NewerPage 7 of 22 · 1,278 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.