Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.260	20.380	20.000	20.020	20.020	34,095
2026-10-16	20.320	20.800	20.280	20.340	20.340	61,263
2026-10-15	20.660	20.660	20.180	20.280	20.280	143,822
2026-10-14	20.600	20.740	20.500	20.560	20.560	42,086
2026-10-13	20.400	20.640	20.320	20.560	20.560	54,276
2026-10-12	20.440	20.600	20.300	20.300	20.300	35,340
2026-10-09	20.600	20.780	20.420	20.460	20.460	56,833
2026-10-08	20.500	20.640	20.320	20.480	20.480	33,338
2026-10-07	20.740	20.900	20.440	20.500	20.500	33,584
2026-10-06	20.800	21.140	20.700	20.780	20.780	48,495
2026-10-05	21.340	21.560	20.700	20.740	20.740	75,650
2026-10-02	20.700	21.260	20.680	21.080	21.080	75,532
2026-10-01	20.860	21.120	20.640	20.640	20.640	81,055
2026-09-30	20.500	20.840	20.320	20.660	20.660	72,460
2026-09-29	20.300	20.460	20.200	20.240	20.240	49,329
2026-09-28	20.200	20.580	19.950	20.200	20.200	103,467
2026-09-25	20.500	20.620	20.220	20.220	20.220	45,628
2026-09-24	20.980	21.080	20.500	20.500	20.500	139,169
2026-09-23	21.500	21.600	20.860	20.920	20.920	52,158
2026-09-22	21.600	21.700	21.060	21.220	21.220	101,731
2026-09-21	20.560	21.240	20.380	21.160	21.160	125,951
2026-09-18	20.540	20.900	20.300	20.540	20.540	138,835
2026-09-17	20.440	20.740	20.380	20.520	20.520	119,315
2026-09-16	20.500	20.500	20.040	20.420	20.420	108,585
2026-09-15	20.600	20.600	20.100	20.360	20.360	101,983
2026-09-14	21.000	21.020	20.140	20.460	20.460	133,685
2026-09-11	20.640	21.240	20.520	21.080	21.080	47,609
2026-09-10	21.160	21.200	20.680	20.680	20.680	50,466
2026-09-09	21.140	21.400	21.020	21.160	21.160	99,106
2026-09-08	21.400	21.580	21.160	21.220	21.220	39,279
2026-09-07	21.480	21.540	21.380	21.460	21.460	29,056
2026-09-04	21.720	21.740	21.500	21.500	21.500	26,187
2026-09-03	21.440	21.780	21.340	21.560	21.560	58,596
2026-09-02	22.000	22.000	21.320	21.340	21.340	114,537
2026-09-01	22.040	22.320	21.900	22.060	22.060	55,509
2026-08-31	22.500	22.500	21.900	21.900	21.900	175,359
2026-08-28	22.720	22.940	22.500	22.500	22.500	63,659
2026-08-27	22.420	22.920	22.180	22.920	22.920	88,330
2026-08-26	22.100	22.400	22.000	22.140	22.140	59,656
2026-08-25	21.940	22.200	21.940	22.100	22.100	54,097
2026-08-24	21.900	22.100	21.640	21.840	21.840	78,922
2026-08-21	21.900	22.080	21.900	21.920	21.920	49,128
2026-08-20	22.180	22.260	21.920	21.920	21.920	82,328
2026-08-19	22.040	22.380	21.920	22.180	22.180	58,203
2026-08-18	21.900	22.100	21.900	22.080	22.080	48,025
2026-08-17	21.980	22.280	21.960	22.160	22.160	77,419
2026-08-14	21.940	22.220	21.700	22.220	22.220	112,668
2026-08-13	21.920	21.980	21.500	21.780	21.780	156,408
2026-08-12	21.920	22.040	21.660	21.780	21.780	85,117
2026-08-11	21.880	22.000	21.480	21.980	21.980	112,800
2026-08-10	21.800	22.220	21.680	21.800	21.800	131,624
2026-08-07	21.460	22.100	21.220	21.780	21.780	139,750
2026-08-06	22.080	22.780	21.000	21.360	21.360	215,515
2026-08-05	20.480	20.760	20.040	20.760	20.760	199,977
2026-08-04	20.980	21.420	20.380	20.600	20.600	251,784
2026-08-03	22.500	22.500	21.180	21.260	21.260	250,459
2026-07-31	23.540	23.600	22.260	22.360	22.360	143,142
2026-07-30	23.420	23.720	23.160	23.620	23.620	95,756
2026-07-29	24.020	24.520	23.480	23.560	23.560	129,394
2026-07-28	23.500	23.720	23.240	23.700	23.700	128,173

Page 1 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.