Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	22.680	23.440	22.600	22.870	22.870	32,026
2026-05-05	22.330	22.840	22.320	22.500	22.500	65,968
2026-05-01	20.900	20.900	20.900	20.900	20.900	0
2026-04-30	20.770	21.080	20.740	20.900	20.900	19,635
2026-04-29	21.160	21.320	20.720	20.820	20.820	4,303
2026-04-28	21.290	21.460	21.120	21.140	21.140	2,159
2026-04-27	21.290	21.740	21.260	21.270	21.270	13,673
2026-04-24	21.510	21.520	20.960	21.430	21.430	37,579
2026-04-23	21.430	21.520	21.120	21.430	21.430	9,222
2026-04-22	21.780	21.900	21.400	21.470	21.470	10,435
2026-04-21	21.660	22.000	21.540	21.720	21.720	16,093
2026-04-20	21.680	21.760	21.440	21.560	21.560	6,030
2026-04-17	21.230	22.260	21.200	22.210	22.210	20,107
2026-04-16	20.670	21.440	20.640	21.060	21.060	50,081
2026-04-15	20.260	20.700	20.220	20.670	20.670	13,986
2026-04-14	20.335	20.460	20.120	20.180	20.180	14,470
2026-04-13	19.170	19.710	19.170	19.355	19.355	18,067
2026-04-10	19.710	19.880	19.470	19.670	19.670	12,353
2026-04-09	19.850	19.940	19.300	19.495	19.495	14,050
2026-04-08	19.985	20.400	19.890	20.145	20.145	35,186
2026-04-07	19.350	19.630	18.890	19.530	19.530	85,294
2026-04-02	19.045	19.350	18.830	19.300	19.300	67,435
2026-04-01	19.630	19.790	19.180	19.355	19.355	12,381
2026-03-31	19.095	19.360	18.920	19.110	19.110	9,068
2026-03-30	19.230	19.360	18.769	18.950	18.950	6,466
2026-03-27	18.120	19.230	17.900	19.025	19.025	17,877
2026-03-26	18.970	19.190	17.410	18.225	18.225	96,668
2026-03-25	19.690	20.800	19.540	20.550	20.550	30,335
2026-03-24	19.520	19.520	18.810	18.882	18.882	17,642
2026-03-23	19.405	19.790	18.870	19.485	19.485	14,357
2026-03-20	20.185	20.390	19.400	19.755	19.755	12,191
2026-03-19	20.880	21.140	16.460	19.810	19.810	53,627
2026-03-18	22.050	22.140	21.450	21.450	21.450	4,612
2026-03-17	21.780	22.010	21.580	22.010	22.010	4,429
2026-03-16	21.820	21.940	21.400	21.720	21.720	27,200
2026-03-13	22.400	22.600	21.820	21.960	21.960	47,196
2026-03-12	22.520	22.640	22.400	22.560	22.560	853
2026-03-11	22.760	22.840	22.320	22.780	22.780	10,116
2026-03-10	22.970	23.320	22.760	23.205	23.205	1,520
2026-03-09	22.460	23.180	22.320	22.594	22.594	3,249
2026-03-06	23.320	23.580	22.860	23.170	23.170	11,202
2026-03-05	22.500	23.500	22.500	22.970	22.970	15,646
2026-03-04	22.350	22.760	22.180	22.560	22.560	3,910
2026-03-03	22.760	22.840	22.020	22.160	22.160	3,928
2026-03-02	22.930	23.120	22.720	22.960	22.960	6,156
2026-02-27	23.810	24.300	23.420	23.520	23.520	9,188
2026-02-26	22.950	23.620	22.900	23.460	23.460	9,890
2026-02-25	23.200	23.700	22.760	22.760	22.760	3,525
2026-02-24	22.740	23.620	22.700	23.181	23.181	9,593
2026-02-23	23.150	23.240	22.660	22.914	22.914	4,511
2026-02-20	23.360	23.540	23.200	23.360	23.360	2,323
2026-02-19	23.750	23.820	23.300	23.380	23.380	5,802
2026-02-18	23.830	24.180	23.500	23.690	23.690	16,913
2026-02-17	23.830	23.960	23.400	23.650	23.650	3,034
2026-02-16	23.770	24.360	23.540	24.097	24.097	4,869
2026-02-13	23.110	23.580	22.920	23.300	23.300	9,435
2026-02-12	23.150	23.580	22.840	23.090	23.090	2,178
2026-02-11	23.170	23.460	22.780	23.200	23.200	5,089
2026-02-10	22.050	23.440	22.020	22.498	22.498	11,720
2026-02-09	22.030	22.380	21.760	21.968	21.968	7,827

← NewerPage 3 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.