Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	21.620	22.000	21.480	21.940	21.391	1,036
2024-06-11	21.940	22.220	21.500	21.740	21.196	3,085
2024-06-10	21.550	21.900	21.500	21.880	21.332	1,663
2024-06-07	22.010	22.040	21.380	21.600	21.059	1,353
2024-06-06	22.330	22.440	21.980	22.030	21.479	2,166
2024-06-05	21.900	22.360	21.840	22.190	21.635	1,645
2024-06-04	21.960	22.000	21.660	21.940	21.391	5,553
2024-06-03	21.840	22.220	21.340	21.820	21.274	4,620
2024-05-31	21.760	21.820	21.480	21.660	21.118	7,649
2024-05-30	21.040	21.760	21.000	21.640	21.098	1,706
2024-05-29	21.100	21.360	20.980	21.230	20.699	3,101
2024-05-28	21.330	21.640	21.060	21.140	20.611	20,299
2024-05-24	20.160	20.860	20.100	20.820	20.299	30,126
2024-05-23	20.550	20.760	20.240	20.275	19.768	5,739
2024-05-22	20.235	20.700	20.120	20.410	19.899	1,746
2024-05-21	20.510	20.720	20.080	20.530	20.016	10,949
2024-05-20	19.730	19.900	19.660	19.730	19.236	1,143
2024-05-17	19.790	19.890	19.450	19.715	19.222	2,764
2024-05-16	19.535	19.830	19.500	19.615	19.124	1,418
2024-05-15	19.465	19.830	19.340	19.540	19.051	19,541
2024-05-14	18.980	19.410	18.810	19.270	18.788	9,082
2024-05-13	18.950	19.130	18.810	18.960	18.485	1,195
2024-05-10	19.065	19.690	18.990	19.230	18.261	782
2024-05-09	19.105	19.170	18.940	19.005	18.048	575
2024-05-08	18.900	19.330	18.830	18.860	17.910	1,961
2024-05-07	19.005	19.130	18.560	18.970	18.014	1,813
2024-05-03	19.870	20.200	17.990	19.310	18.337	47,825
2024-05-02	18.850	19.180	18.800	19.065	18.105	3,042
2024-05-01	19.045	19.045	19.045	19.045	18.086	0
2024-04-30	19.370	19.400	18.790	19.045	18.086	1,910
2024-04-29	19.175	19.350	19.060	19.185	18.218	1,721
2024-04-26	19.185	19.280	19.000	19.200	18.233	34,026
2024-04-25	19.310	19.390	18.920	19.075	18.114	23,008
2024-04-24	19.695	19.730	19.250	19.390	18.413	2,037
2024-04-23	19.280	19.770	19.220	19.655	18.665	25,832
2024-04-22	19.045	19.220	19.000	19.015	18.057	1,521
2024-04-19	18.735	18.950	18.680	18.850	17.900	2,992
2024-04-18	19.230	19.280	18.710	18.980	18.024	208,664
2024-04-17	19.340	19.750	19.250	19.290	18.318	25,020
2024-04-16	19.230	19.500	19.140	19.240	18.271	39,530
2024-04-15	19.125	19.505	19.120	19.505	18.522	29,722
2024-04-12	19.485	19.620	19.120	19.200	18.233	4,673
2024-04-11	19.300	19.370	19.090	19.310	18.337	3,865
2024-04-10	19.380	19.630	19.250	19.290	18.318	3,577
2024-04-09	19.560	19.690	19.150	19.260	18.290	42,251
2024-04-08	19.175	19.675	19.000	19.675	18.684	19,186
2024-04-05	20.260	20.600	18.790	19.185	18.218	30,743
2024-04-04	20.650	20.760	20.480	20.710	19.667	9,572
2024-04-03	20.610	20.740	20.160	20.550	19.515	31,539
2024-04-02	20.960	21.000	20.440	20.750	19.705	12,160
2024-03-28	22.130	22.160	20.180	20.750	19.705	50,910
2024-03-27	21.920	22.165	21.820	21.920	20.816	12,646
2024-03-26	21.720	22.000	21.660	21.820	20.721	12,405
2024-03-25	22.010	22.040	21.460	21.720	20.626	3,541
2024-03-22	22.250	22.440	21.660	21.980	20.873	1,553
2024-03-21	21.370	22.400	21.300	22.150	21.034	10,760
2024-03-20	20.960	21.020	20.760	20.820	19.771	3,776
2024-03-19	20.900	21.040	20.800	20.880	19.828	3,928
2024-03-18	20.840	21.440	20.600	20.920	19.866	5,833
2024-03-15	21.310	21.420	20.740	21.100	20.037	19,560

← NewerPage 11 of 22 · 1,262 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.