Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	23.030	23.620	23.030	23.030	23.030	2,243
2026-07-29	23.030	24.580	23.030	23.030	23.030	99,274
2026-07-28	23.500	23.720	23.260	23.700	23.700	4,042
2026-07-27	22.940	23.820	22.720	22.900	22.900	76,845
2026-07-24	23.030	23.030	22.700	23.030	23.030	766
2026-07-23	23.030	23.080	22.860	23.030	23.030	1,129
2026-07-22	23.030	23.080	22.880	23.030	23.030	10,709
2026-07-21	22.880	23.100	22.880	23.000	23.000	235,425
2026-07-20	23.000	23.000	22.880	22.920	22.920	2,961
2026-07-17	22.940	23.000	22.940	22.990	22.990	10,679
2026-07-16	22.930	23.000	22.930	22.950	22.950	29,579
2026-07-15	23.050	23.060	22.940	22.970	22.970	72,599
2026-07-14	22.940	23.040	22.940	22.979	22.979	73,665
2026-07-13	22.960	23.200	22.960	23.000	23.000	4,994
2026-07-10	22.960	23.080	22.960	22.990	22.990	3,187
2026-07-09	23.100	23.100	22.940	23.050	23.050	32,861
2026-07-08	22.900	23.060	22.900	22.930	22.930	167,134
2026-07-07	23.240	23.240	22.800	22.980	22.980	42,698
2026-07-06	23.380	23.380	23.000	23.150	23.150	10,583
2026-07-03	23.480	23.480	23.180	23.220	23.220	1,639
2026-07-02	23.280	23.520	23.280	23.400	23.400	2,863
2026-07-01	23.140	23.580	23.140	23.340	23.340	39,210
2026-06-30	23.000	23.240	23.000	23.175	23.175	2,287
2026-06-29	23.420	23.420	22.880	23.024	23.024	3,291
2026-06-26	23.360	23.360	23.100	23.220	23.220	3,527
2026-06-25	23.320	23.438	23.220	23.340	23.340	21,057
2026-06-24	23.480	23.480	23.220	23.280	23.280	12,673
2026-06-23	23.420	23.560	23.420	23.440	23.440	86,615
2026-06-22	23.440	23.640	23.440	23.552	23.552	171,231
2026-06-19	23.640	23.640	23.420	23.460	23.460	205,319
2026-06-18	23.600	23.600	23.320	23.420	23.420	465,989
2026-06-17	23.520	23.700	23.520	23.610	23.610	10,617
2026-06-16	23.700	23.700	23.500	23.525	23.525	76,854
2026-06-15	23.460	23.800	23.460	23.560	23.560	356,449
2026-06-12	24.000	24.000	23.540	23.770	23.770	36,961
2026-06-11	23.400	23.800	23.240	23.650	23.650	702,687
2026-06-10	23.020	23.020	22.340	22.540	22.540	10,621
2026-06-09	23.340	23.340	22.880	23.107	23.107	14,447
2026-06-08	22.700	23.300	22.700	23.080	23.080	7,236
2026-06-05	23.620	23.620	23.120	23.150	23.150	35,057
2026-06-04	23.540	23.540	23.220	23.320	23.320	7,842
2026-06-03	23.160	23.480	23.160	23.440	23.440	15,902
2026-06-02	23.120	23.800	23.120	23.546	23.546	13,253
2026-06-01	23.840	23.840	23.220	23.540	23.540	61,302
2026-05-29	23.280	23.500	23.080	23.280	23.280	48,749
2026-05-28	22.940	23.440	22.940	23.220	23.220	21,179
2026-05-27	22.910	23.340	22.900	23.260	23.260	21,863
2026-05-26	23.090	23.160	22.900	23.050	23.050	9,238
2026-05-22	22.870	23.200	22.700	22.780	22.780	10,835
2026-05-21	22.830	23.140	22.760	22.870	22.870	10,677
2026-05-20	22.870	22.960	22.500	22.809	22.809	54,430
2026-05-19	22.890	23.200	22.400	22.680	22.680	8,861
2026-05-18	22.850	23.100	22.700	22.920	22.920	28,391
2026-05-15	23.050	23.180	22.820	23.110	23.110	24,436
2026-05-14	22.950	23.220	22.900	23.070	23.070	17,401
2026-05-13	22.740	23.220	22.720	23.010	23.010	22,859
2026-05-12	22.930	23.000	22.340	22.650	22.650	16,036
2026-05-11	22.760	23.320	22.600	23.257	23.257	9,594
2026-05-08	22.700	23.100	22.440	22.830	22.830	15,936
2026-05-07	22.890	23.580	21.980	22.600	22.600	54,139

← NewerPage 2 of 3 · 128 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.