Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.130	20.240	20.130	20.240	20.240	0
2026-10-22	20.180	20.180	20.130	20.180	20.180	0
2026-10-21	20.750	20.860	20.130	20.860	20.860	0
2026-10-20	20.130	20.215	20.130	20.215	20.215	0
2026-10-19	20.130	20.130	20.080	20.080	20.080	0
2026-10-16	20.340	20.430	20.130	20.430	20.430	0
2026-10-15	20.240	20.700	20.240	20.400	20.400	6,836
2026-10-14	20.530	20.720	20.440	20.540	20.540	20,099
2026-10-13	20.450	20.601	20.300	20.601	20.601	2,433
2026-10-12	20.660	20.660	20.340	20.600	20.600	1,896
2026-10-09	20.800	20.800	20.420	20.435	20.435	6,393
2026-10-08	20.300	20.640	20.300	20.490	20.490	2,309
2026-10-07	20.860	20.860	20.440	20.550	20.550	4,710
2026-10-06	21.100	21.100	20.640	20.900	20.900	1,017
2026-10-05	21.210	21.460	20.720	20.840	20.840	496
2026-10-02	20.630	21.240	20.600	21.180	21.180	1,771
2026-10-01	20.680	21.080	20.680	20.920	20.920	1,004
2026-09-30	20.360	20.800	20.360	20.800	20.800	1,449
2026-09-29	20.500	20.500	20.200	20.300	20.300	1,480
2026-09-28	19.950	20.580	19.950	20.280	20.280	9,028
2026-09-25	20.620	20.620	20.240	20.455	20.455	3,815
2026-09-24	21.000	21.000	20.520	20.730	20.730	2,295
2026-09-23	21.600	21.600	20.880	20.880	20.880	1,760
2026-09-22	21.820	21.820	21.060	21.080	21.080	13,400
2026-09-21	20.430	21.180	20.420	21.100	21.100	18,570
2026-09-18	20.570	20.880	20.320	20.530	20.530	34,686
2026-09-17	20.400	20.680	20.400	20.650	20.650	35,250
2026-09-16	20.500	20.500	20.080	20.235	20.235	56,806
2026-09-15	20.140	20.660	20.140	20.450	20.450	34,585
2026-09-14	21.100	21.100	20.130	20.440	20.440	21,265
2026-09-11	21.240	21.240	20.600	21.040	21.040	1,599
2026-09-10	21.260	21.260	20.680	20.840	20.840	7,390
2026-09-09	21.320	21.320	21.040	21.120	21.120	9,834
2026-09-08	21.580	21.580	21.200	21.220	21.220	30,718
2026-09-07	21.200	21.500	21.200	21.400	21.400	1,710
2026-09-04	23.030	23.030	20.900	23.030	23.030	1,934
2026-09-03	23.030	23.030	21.380	23.030	23.030	4,952
2026-09-02	23.030	23.030	21.340	23.030	23.030	3,660
2026-09-01	22.120	22.220	21.940	22.151	22.151	22,126
2026-08-28	23.030	23.030	22.600	23.030	23.030	6,876
2026-08-27	23.030	23.030	22.300	23.030	23.030	5,861
2026-08-26	22.120	22.300	22.020	22.192	22.192	1,326
2026-08-25	21.980	22.200	21.860	22.092	22.092	10,363
2026-08-24	21.920	22.060	21.700	21.830	21.830	5,574
2026-08-21	23.030	23.030	21.880	23.030	23.030	670
2026-08-20	23.030	23.030	22.000	23.030	23.030	461
2026-08-19	23.030	23.030	21.920	23.030	23.030	2,744
2026-08-18	22.120	22.120	21.800	22.025	22.025	2,233
2026-08-17	21.960	22.200	21.860	22.040	22.040	686
2026-08-14	23.030	23.030	21.700	23.030	23.030	1,082
2026-08-13	23.030	23.030	21.680	23.030	23.030	52,980
2026-08-12	23.030	23.030	21.670	23.030	23.030	1,504
2026-08-11	21.900	21.960	21.520	21.820	21.820	800
2026-08-10	21.880	22.200	21.620	21.830	21.830	1,319
2026-08-07	23.030	23.030	21.280	23.030	23.030	2,888
2026-08-06	23.030	23.030	21.100	23.030	23.030	2,900
2026-08-05	23.030	23.030	20.100	23.030	23.030	3,742
2026-08-04	21.000	21.420	20.420	20.740	20.740	15,953
2026-08-03	22.540	22.560	21.160	21.690	21.690	4,354
2026-07-31	23.030	23.780	22.300	23.030	23.030	2,151

Page 1 of 2 · 65 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
2023-05-26	1.0000 EUR
2022-05-23	0.3500 EUR
2022-05-09	0.0035 EUR
2021-06-15	0.3000 EUR
2019-05-27	0.0900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.