Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	20.880	21.200	20.700	20.860	20.343	92,365
2025-02-20	21.340	22.120	20.800	20.920	20.402	315,544
2025-02-19	21.080	21.240	20.680	20.680	20.168	121,945
2025-02-18	21.360	21.440	20.900	21.140	20.616	186,947
2025-02-17	20.600	21.440	20.360	21.240	20.714	302,601
2025-02-14	20.300	21.040	20.240	20.500	19.992	339,307
2025-02-13	19.930	20.120	19.650	19.650	19.163	101,666
2025-02-12	19.950	20.040	19.690	19.810	19.319	99,261
2025-02-11	19.540	19.980	19.540	19.920	19.427	128,042
2025-02-10	19.640	19.640	19.640	19.640	19.154	0
2025-02-07	19.770	20.080	19.550	19.640	19.154	193,756
2025-02-06	19.510	20.020	19.380	19.750	19.261	247,104
2025-02-05	19.160	19.400	19.040	19.400	18.919	130,850
2025-02-04	19.250	19.350	18.950	19.160	18.685	197,910
2025-02-03	18.890	19.190	18.720	19.180	18.705	255,964
2025-01-31	19.530	19.820	19.530	19.710	19.222	71,713
2025-01-30	19.110	19.740	19.060	19.550	19.066	161,032
2025-01-29	19.340	19.640	19.000	19.070	18.598	0
2025-01-28	18.900	19.340	18.710	19.300	18.822	143,914
2025-01-27	19.200	19.260	18.390	18.900	18.432	323,653
2025-01-24	19.320	19.320	19.320	19.320	18.841	0
2025-01-23	19.800	19.800	19.140	19.320	18.841	202,896
2025-01-22	19.590	20.280	19.430	19.700	19.212	363,880
2025-01-21	18.410	18.410	18.410	18.410	17.954	0
2025-01-20	18.140	18.580	18.050	18.410	17.954	0
2025-01-17	17.760	18.140	17.760	18.100	17.652	115,696
2025-01-16	18.150	18.400	17.750	17.970	17.525	141,616
2025-01-15	17.660	17.970	17.490	17.950	17.505	158,577
2025-01-14	17.750	17.980	17.460	17.460	17.028	210,975
2025-01-13	18.830	18.850	17.110	17.660	17.223	652,508
2025-01-10	19.320	19.360	19.020	19.020	18.549	111,999
2025-01-09	19.310	19.470	19.210	19.260	18.783	47,549
2025-01-08	19.730	19.790	19.160	19.350	18.871	139,866
2025-01-07	19.980	19.980	19.720	19.770	19.280	98,463
2025-01-06	19.990	20.000	19.550	19.880	19.388	92,033
2025-01-03	19.970	20.160	19.690	19.830	19.339	176,307
2025-01-02	19.560	20.020	19.560	19.990	19.495	125,291
2024-12-30	19.400	19.570	19.280	19.460	18.978	116,612
2024-12-27	19.210	19.790	19.210	19.470	18.988	89,644
2024-12-23	19.060	19.510	18.830	19.110	18.637	165,431
2024-12-20	19.060	19.060	18.460	18.960	18.490	259,120
2024-12-19	19.220	19.860	18.970	19.330	18.851	287,409
2024-12-18	19.430	19.960	19.260	19.620	19.134	409,350
2024-12-17	18.050	18.180	17.840	17.940	17.496	110,150
2024-12-16	18.560	18.690	17.980	18.170	17.720	137,200
2024-12-13	18.520	18.810	18.470	18.560	18.100	124,474
2024-12-12	18.870	19.010	18.360	18.450	17.993	200,712
2024-12-11	17.400	18.530	17.400	18.470	18.012	223,182
2024-12-10	17.460	17.460	17.460	17.460	17.028	0
2024-12-09	17.500	17.700	17.400	17.460	17.028	71,910
2024-12-06	17.400	17.500	17.300	17.420	16.989	56,747
2024-12-05	17.300	17.540	17.270	17.380	16.949	68,784
2024-12-04	16.930	17.380	16.900	17.380	16.949	70,557
2024-12-03	16.720	17.000	16.700	16.880	16.462	78,623
2024-12-02	17.100	17.130	16.590	16.810	16.394	83,030
2024-11-29	16.870	17.290	16.870	17.140	16.715	68,936
2024-11-28	16.770	16.770	16.770	16.770	16.355	0
2024-11-27	16.980	16.980	16.710	16.770	16.355	53,359
2024-11-26	17.070	17.300	17.000	17.080	16.657	56,865
2024-11-25	17.200	17.300	16.940	17.230	16.803	75,798

← NewerPage 8 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.