Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	17.600	17.700	17.400	17.475	16.595	2,468
2023-09-22	17.500	17.700	17.500	17.505	16.623	3,107
2023-09-21	17.945	18.040	17.300	17.690	16.799	6,323
2023-09-20	18.120	18.240	18.030	18.190	17.274	2,193
2023-09-19	18.030	18.260	18.030	18.190	17.274	2,084
2023-09-18	18.140	18.280	18.000	18.110	17.198	2,351
2023-09-15	18.430	18.640	18.180	18.420	17.492	12,160
2023-09-14	18.400	18.510	18.210	18.235	17.316	609
2023-09-13	18.500	18.500	18.250	18.450	17.521	8,703
2023-09-12	18.910	18.910	18.590	18.775	17.829	7,478
2023-09-11	19.085	19.130	18.990	19.035	18.076	1,943
2023-09-08	19.080	19.080	18.840	18.970	18.014	1,378
2023-09-07	19.380	19.400	19.020	19.260	18.290	7,086
2023-09-06	19.535	19.580	19.330	19.475	18.494	3,168
2023-09-05	19.650	19.655	19.490	19.655	18.665	3,300
2023-09-04	19.880	19.880	19.720	19.755	18.760	1,571
2023-09-01	20.032	20.032	19.890	19.925	18.921	4,225
2023-08-31	20.145	20.145	20.145	20.145	19.130	3,027
2023-08-30	20.530	20.540	19.977	20.255	19.235	3,069
2023-08-29	20.340	20.840	20.340	20.510	19.477	12,518
2023-08-25	20.000	20.200	20.000	20.065	19.054	4,440
2023-08-24	19.790	20.160	19.790	20.060	19.049	17,152
2023-08-23	19.500	19.740	19.500	19.635	18.646	6,088
2023-08-22	19.300	19.550	19.270	19.415	18.437	3,330
2023-08-21	19.220	19.370	19.180	19.185	18.218	2,205
2023-08-18	19.210	19.220	19.065	19.065	18.105	3,882
2023-08-17	19.250	19.250	19.110	19.155	18.190	3,246
2023-08-16	19.250	19.270	19.125	19.125	18.162	2,166
2023-08-15	19.360	19.430	19.165	19.165	18.199	4,781
2023-08-14	19.065	19.350	18.920	19.340	18.366	3,273
2023-08-11	19.460	19.460	19.090	19.250	18.280	4,863
2023-08-10	19.425	19.425	19.425	19.425	18.446	10,984
2023-08-09	19.940	19.940	19.280	19.435	18.456	12,785
2023-08-08	20.495	20.500	19.870	19.945	18.940	4,739
2023-08-07	20.530	21.140	20.420	20.590	19.553	6,250
2023-08-04	20.720	20.720	20.220	20.220	19.201	24,399
2023-08-03	19.810	21.080	19.700	20.670	19.629	50,659
2023-08-02	19.435	19.570	19.180	19.220	18.252	4,302
2023-08-01	19.750	20.180	19.550	19.805	18.807	25,471
2023-07-31	19.330	19.890	19.230	19.830	18.831	12,215
2023-07-28	19.155	19.450	19.060	19.290	18.318	7,153
2023-07-27	19.135	19.270	19.135	19.135	18.171	5,933
2023-07-26	19.200	19.200	19.060	19.125	18.162	3,165
2023-07-25	19.145	19.380	19.090	19.185	18.218	1,807
2023-07-24	19.145	19.180	19.048	19.145	18.180	11,781
2023-07-21	19.280	19.280	19.140	19.155	18.190	7,613
2023-07-20	19.210	19.496	19.210	19.495	18.513	8,552
2023-07-19	18.970	19.358	18.970	19.125	18.162	7,752
2023-07-18	19.090	19.090	18.860	19.065	18.105	7,596
2023-07-17	19.210	19.210	19.090	19.115	18.152	2,229
2023-07-14	19.370	19.550	19.330	19.350	18.375	5,705
2023-07-13	19.390	19.510	19.280	19.350	18.375	1,580
2023-07-12	19.328	19.410	19.328	19.405	18.427	13,324
2023-07-11	19.142	19.142	18.950	18.950	17.995	3,230
2023-07-10	19.200	19.200	18.850	19.095	18.133	1,419
2023-07-07	19.085	19.190	19.020	19.065	18.105	5,862
2023-07-06	19.140	19.140	18.930	19.115	18.152	3,055
2023-07-05	19.370	19.400	18.840	19.230	18.261	13,566
2023-07-04	18.564	19.550	18.564	19.405	18.427	7,911
2023-07-03	18.275	18.570	18.100	18.225	17.307	33,287

← NewerPage 14 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.