Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	18.130	18.220	18.110	18.205	17.288	31,244
2023-06-29	18.315	18.320	17.930	17.975	17.069	45,660
2023-06-28	18.110	18.270	18.110	18.160	17.245	2,184
2023-06-27	18.140	18.170	17.780	17.985	17.079	22,526
2023-06-26	18.250	18.250	17.970	18.080	17.169	23,403
2023-06-23	18.345	18.365	18.230	18.285	17.364	10,524
2023-06-22	18.235	18.381	18.110	18.205	17.288	3,431
2023-06-21	18.430	18.430	18.218	18.335	17.411	5,840
2023-06-20	18.590	18.590	18.410	18.590	17.653	3,011
2023-06-19	18.870	18.870	18.620	18.820	17.872	1,479
2023-06-16	18.950	19.090	18.950	19.005	18.048	16,953
2023-06-15	18.470	18.790	18.400	18.775	17.829	7,726
2023-06-14	18.745	18.790	18.528	18.655	17.715	2,107
2023-06-13	18.820	18.940	18.665	18.775	17.829	10,744
2023-06-12	18.410	18.630	18.410	18.410	17.483	5,039
2023-06-09	18.400	18.470	18.282	18.400	17.473	4,782
2023-06-08	18.420	18.540	18.315	18.315	17.392	17,751
2023-06-07	18.920	18.920	18.460	18.560	17.625	4,681
2023-06-06	18.930	18.930	18.840	18.920	17.967	5,492
2023-06-05	19.155	19.270	19.080	19.175	18.209	2,708
2023-06-02	19.331	19.331	19.040	19.290	18.318	3,743
2023-06-01	19.220	19.530	19.220	19.380	18.404	21,407
2023-05-31	19.095	19.180	19.050	19.165	18.199	3,400
2023-05-30	19.370	19.650	19.100	19.310	18.337	4,363
2023-05-26	19.796	19.960	19.796	19.805	18.807	6,700
2023-05-25	19.655	19.655	19.410	19.655	17.715	7,829
2023-05-24	19.495	19.660	19.450	19.575	17.643	15,316
2023-05-23	18.990	19.860	18.980	19.655	17.715	14,385
2023-05-22	18.890	18.990	18.890	18.920	17.053	4,864
2023-05-19	18.900	19.000	18.640	18.850	16.990	3,865
2023-05-18	18.660	18.880	18.660	18.880	17.017	4,263
2023-05-17	18.440	18.630	18.419	18.520	16.692	4,879
2023-05-16	18.540	18.650	18.260	18.275	16.471	7,905
2023-05-15	19.045	19.100	18.489	18.675	16.832	5,143
2023-05-12	18.920	19.000	18.859	18.940	17.071	1,371
2023-05-11	18.800	18.961	18.800	18.810	16.954	11,247
2023-05-10	18.880	18.940	18.540	18.930	17.062	11,684
2023-05-09	19.635	20.000	18.730	18.920	17.053	34,569
2023-05-05	18.120	18.940	18.080	18.765	16.913	36,473
2023-05-04	18.053	18.053	17.750	17.915	16.147	25,342
2023-05-03	17.760	17.760	17.453	17.760	16.007	10,660
2023-05-02	17.600	17.993	17.600	17.730	15.980	9,454
2023-04-28	17.600	17.640	17.469	17.575	15.840	37,617
2023-04-27	17.454	17.485	17.454	17.485	15.759	4,745
2023-04-26	17.013	17.380	17.013	17.350	15.638	5,685
2023-04-25	17.277	17.277	17.000	17.005	15.327	9,203
2023-04-24	17.460	17.730	17.460	17.730	15.980	6,076
2023-04-21	17.125	17.363	16.881	17.230	15.530	12,081
2023-04-20	17.390	17.420	17.150	17.330	15.620	6,992
2023-04-19	17.435	17.600	17.255	17.600	15.863	4,041
2023-04-18	17.720	17.750	17.450	17.545	15.813	8,204
2023-04-17	17.925	18.110	17.639	17.815	16.057	5,517
2023-04-14	17.925	17.930	17.820	17.905	16.138	6,690
2023-04-13	17.814	17.965	17.814	17.965	16.192	4,478
2023-04-12	17.981	17.981	17.730	17.965	16.192	4,989
2023-04-11	18.300	18.300	18.050	18.050	16.269	6,620
2023-04-06	18.520	18.520	18.353	18.355	16.543	7,154
2023-04-05	18.960	18.960	18.790	18.910	17.044	1,688
2023-04-04	19.080	19.320	19.080	19.125	17.237	7,018
2023-04-03	19.096	19.096	18.980	18.980	17.107	5,222

← NewerPage 15 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.