Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	21.600	21.800	21.200	21.330	20.255	14,785
2024-03-13	21.700	22.000	21.420	21.600	20.512	24,751
2024-03-12	21.430	21.660	21.220	21.430	20.350	7,933
2024-03-11	21.350	21.520	21.240	21.510	20.426	23,739
2024-03-08	21.660	21.760	21.420	21.450	20.369	20,127
2024-03-07	21.270	21.760	21.140	21.620	20.531	7,843
2024-03-06	20.670	21.320	20.620	21.250	20.179	1,074
2024-03-05	21.550	21.580	20.600	20.650	19.610	5,151
2024-03-04	21.330	21.700	21.060	21.390	20.312	3,185
2024-03-01	21.430	21.520	21.160	21.430	20.350	3,867
2024-02-29	21.530	21.720	21.200	21.570	20.483	9,481
2024-02-28	21.570	22.040	21.500	21.800	20.702	3,878
2024-02-27	21.060	21.680	20.880	21.550	20.464	6,868
2024-02-26	20.940	21.200	20.900	20.920	19.866	710
2024-02-23	21.000	21.060	20.760	20.940	19.885	1,190
2024-02-22	20.860	21.200	20.820	21.120	20.056	5,377
2024-02-21	20.710	20.880	20.500	20.710	19.667	3,337
2024-02-20	21.230	21.360	20.740	20.940	19.885	2,102
2024-02-19	21.640	21.780	21.300	21.310	20.236	1,251
2024-02-16	21.570	21.900	21.540	21.700	20.607	27,773
2024-02-15	21.760	21.980	21.460	21.700	20.607	1,142
2024-02-14	20.920	21.720	20.900	21.550	20.464	7,453
2024-02-13	21.550	21.560	20.240	20.940	19.885	8,208
2024-02-12	21.530	21.720	20.960	21.680	20.588	1,309
2024-02-09	21.760	21.800	21.400	21.490	20.407	1,276
2024-02-08	21.780	22.120	21.490	21.490	20.407	11,501
2024-02-07	21.860	22.260	21.680	21.720	20.626	8,995
2024-02-06	21.490	21.600	21.220	21.370	20.293	959
2024-02-05	21.310	21.460	21.160	21.390	20.312	2,855
2024-02-02	21.600	21.640	21.320	21.600	20.512	4,655
2024-02-01	21.660	21.700	21.180	21.180	20.113	7,526
2024-01-31	21.570	21.660	21.480	21.600	20.512	2,086
2024-01-30	21.640	21.760	21.340	21.620	20.531	2,892
2024-01-29	21.600	21.640	21.340	21.470	20.388	4,876
2024-01-26	21.920	22.300	21.680	21.680	20.588	99,008
2024-01-25	21.780	22.022	21.600	21.820	20.721	23,979
2024-01-24	21.840	21.900	21.700	21.740	20.645	59,307
2024-01-23	22.480	22.480	21.570	21.570	20.483	552,531
2024-01-22	22.400	22.600	22.060	22.540	21.404	30,775
2024-01-19	23.240	23.500	21.800	22.050	20.939	268,386
2024-01-18	22.310	23.200	22.260	23.200	22.031	384,767
2024-01-17	22.270	22.640	22.160	22.270	21.148	12,692
2024-01-16	21.760	22.580	21.380	22.310	21.186	14,471
2024-01-15	21.720	21.960	21.120	21.640	20.550	10,617
2024-01-12	20.705	21.280	20.705	21.270	20.198	4,090
2024-01-11	20.550	20.840	20.500	20.530	19.496	9,741
2024-01-10	20.475	20.520	20.180	20.410	19.382	6,767
2024-01-09	20.165	20.440	20.140	20.435	19.406	13,571
2024-01-08	20.045	20.200	19.800	19.890	18.888	10,583
2024-01-05	20.200	20.200	19.910	19.985	18.978	10,765
2024-01-04	20.240	20.400	20.040	20.355	19.330	6,263
2024-01-03	20.740	20.740	20.040	20.200	19.182	16,738
2024-01-02	21.530	21.580	20.760	21.020	19.961	8,445
2023-12-29	21.550	21.600	21.480	21.510	20.426	4,703
2023-12-28	21.550	21.600	21.486	21.530	20.445	5,526
2023-12-27	21.780	21.900	21.540	21.680	20.588	3,608
2023-12-22	21.820	22.000	21.380	21.470	20.388	105,720
2023-12-21	22.050	22.100	21.800	22.030	20.920	12,116
2023-12-20	22.050	22.340	21.920	21.960	20.854	7,673
2023-12-19	21.370	22.120	21.320	21.860	20.759	10,106

← NewerPage 12 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.