Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	16.810	17.060	16.790	16.940	16.520	79,566
2024-11-21	16.850	17.020	16.730	16.900	16.481	68,522
2024-11-20	17.670	17.740	16.950	17.000	16.579	77,648
2024-11-19	17.620	17.720	17.300	17.490	17.057	116,894
2024-11-18	17.610	17.610	17.610	17.610	17.174	0
2024-11-15	17.610	17.610	17.610	17.610	17.174	0
2024-11-14	17.180	17.660	16.990	17.610	17.174	113,147
2024-11-13	17.260	17.270	16.780	17.150	16.725	133,093
2024-11-12	17.610	17.610	17.290	17.310	16.881	122,674
2024-11-11	17.880	18.100	17.780	17.780	17.340	127,124
2024-11-08	18.150	18.150	17.650	17.800	17.359	142,325
2024-11-07	17.100	18.210	16.970	17.940	17.496	425,287
2024-11-06	16.250	17.330	16.030	16.960	16.540	292,413
2024-11-05	15.400	15.510	15.150	15.160	14.784	76,721
2024-11-04	15.340	15.620	15.280	15.380	14.999	59,312
2024-11-01	15.580	15.580	15.230	15.420	15.038	147,242
2024-10-31	16.050	16.080	15.400	15.470	15.087	273,409
2024-10-30	16.250	16.350	16.100	16.250	15.847	111,706
2024-10-29	16.430	16.500	16.180	16.310	15.906	67,923
2024-10-28	16.240	16.440	16.190	16.440	16.033	89,683
2024-10-25	16.180	16.260	16.020	16.190	15.789	88,241
2024-10-24	16.290	16.410	16.140	16.200	15.799	49,814
2024-10-23	16.210	16.300	15.950	16.110	15.711	105,846
2024-10-22	16.470	16.520	16.150	16.230	15.828	81,884
2024-10-21	16.530	16.880	16.450	16.490	16.082	99,138
2024-10-18	16.530	16.820	16.480	16.510	16.101	190,646
2024-10-17	17.060	17.060	16.540	16.540	16.130	128,600
2024-10-16	17.360	17.360	16.990	17.070	16.647	107,983
2024-10-15	17.200	17.510	17.100	17.470	17.037	158,660
2024-10-14	17.500	17.640	17.060	17.130	16.706	241,534
2024-10-11	16.580	17.200	16.510	16.990	16.569	212,574
2024-10-10	16.540	17.240	16.420	16.510	16.101	224,998
2024-10-09	16.310	16.570	16.310	16.540	16.130	79,580
2024-10-08	16.140	16.410	16.050	16.310	15.906	75,521
2024-10-07	16.190	16.420	16.120	16.150	15.750	50,770
2024-10-04	15.960	16.280	15.890	16.120	15.721	82,425
2024-10-03	16.100	16.140	15.890	16.000	15.604	34,575
2024-10-02	16.050	16.160	15.880	16.100	15.701	104,227
2024-10-01	16.110	16.110	15.860	15.960	15.565	105,328
2024-09-30	16.170	16.280	16.040	16.060	15.662	107,787
2024-09-27	16.140	16.580	16.100	16.330	15.926	123,129
2024-09-26	15.950	16.370	15.950	16.240	15.838	126,637
2024-09-25	15.860	15.950	15.780	15.880	15.487	71,992
2024-09-24	16.030	16.170	15.770	15.880	15.487	81,083
2024-09-23	15.980	15.980	15.770	15.960	15.565	100,868
2024-09-20	16.500	16.510	15.990	15.990	15.594	91,444
2024-09-19	15.990	16.720	15.940	16.560	16.150	137,351
2024-09-18	16.020	16.020	15.800	15.800	15.409	171,541
2024-09-17	16.200	16.250	15.950	16.000	15.604	98,857
2024-09-16	16.330	16.390	15.950	16.130	15.730	60,653
2024-09-13	16.150	16.370	16.130	16.240	15.838	55,716
2024-09-12	16.080	16.290	15.960	16.170	15.769	107,178
2024-09-11	15.900	16.320	15.610	15.690	15.301	67,282
2024-09-10	15.770	15.880	15.660	15.750	15.360	55,450
2024-09-09	15.810	15.950	15.540	15.700	15.311	80,364
2024-09-06	16.020	16.160	15.770	15.800	15.409	105,893
2024-09-05	16.290	16.410	15.950	15.950	15.555	59,725
2024-09-04	16.060	16.460	15.950	16.150	15.750	104,539
2024-09-03	16.610	16.720	16.290	16.440	16.033	122,966
2024-09-02	17.010	17.110	16.550	16.680	16.267	108,029

← NewerPage 9 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.