Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	22.090	22.180	21.640	22.130	22.130	3,068
2026-02-05	22.400	23.000	22.190	22.190	22.190	1,452
2026-02-04	22.130	22.520	21.580	22.520	22.520	5,463
2026-02-03	23.480	23.600	22.300	22.547	22.547	9,588
2026-02-02	23.280	23.560	23.160	23.421	23.421	3,727
2026-01-30	23.090	23.540	23.020	23.340	23.340	1,172
2026-01-29	23.540	23.600	23.000	23.200	23.200	6,214
2026-01-28	23.280	23.500	23.140	23.200	23.200	2,350
2026-01-27	23.790	23.840	23.225	23.292	23.292	20,032
2026-01-26	23.500	23.680	23.300	23.656	23.656	9,720
2026-01-23	24.020	24.180	23.560	23.670	23.670	6,442
2026-01-22	23.810	24.400	23.720	23.930	23.930	8,272
2026-01-21	23.300	23.400	22.880	23.220	23.220	9,572
2026-01-20	23.950	24.020	23.180	23.255	23.255	4,845
2026-01-19	24.280	24.520	23.980	24.063	24.063	3,048
2026-01-16	24.630	25.060	24.620	25.020	25.020	8,429
2026-01-15	24.750	24.920	24.460	24.880	24.880	23,274
2026-01-14	24.750	25.000	24.540	24.880	24.880	38,447
2026-01-13	24.490	25.100	24.400	25.040	25.040	21,762
2026-01-12	25.000	25.200	24.320	24.440	24.440	10,064
2026-01-09	24.690	25.330	24.580	25.330	25.330	11,433
2026-01-08	24.410	24.580	24.140	24.430	24.430	3,112
2026-01-07	24.320	24.720	24.200	24.570	24.570	3,232
2026-01-06	23.560	24.420	23.560	24.094	24.094	29,659
2026-01-05	23.070	23.820	23.020	23.480	23.480	14,999
2026-01-02	22.930	23.400	22.860	22.890	22.890	22,638
2025-12-31	22.890	22.890	22.890	22.890	22.890	0
2025-12-30	22.540	22.890	22.420	22.890	22.890	1,562
2025-12-29	22.850	22.920	22.580	22.810	22.810	2,359
2025-12-24	22.660	22.660	22.660	22.660	22.660	0
2025-12-23	22.560	22.820	22.380	22.660	22.660	12,602
2025-12-22	22.620	22.800	22.420	22.480	22.480	2,297
2025-12-19	22.640	22.920	22.300	22.870	22.870	14,891
2025-12-18	22.520	22.720	22.420	22.520	22.520	2,318
2025-12-17	22.520	22.740	22.460	22.580	22.580	2,786
2025-12-16	22.780	22.940	22.360	22.459	22.459	28,079
2025-12-15	22.740	23.040	22.600	22.940	22.940	7,467
2025-12-12	22.480	23.100	22.480	22.780	22.780	3,374
2025-12-11	21.600	22.320	21.560	22.170	22.170	522,307
2025-12-10	22.050	22.120	21.700	21.880	21.880	32,540
2025-12-09	21.860	22.120	21.800	22.021	22.021	29,636
2025-12-08	22.440	22.460	21.840	22.330	22.330	19,694
2025-12-05	22.760	22.820	22.460	22.520	22.520	12,498
2025-12-04	22.870	23.000	22.720	22.780	22.780	63,986
2025-12-03	22.780	22.980	22.500	22.660	22.660	5,729
2025-12-02	23.130	23.180	22.700	22.783	22.783	3,254
2025-12-01	23.950	24.000	22.640	22.980	22.980	6,098
2025-11-28	24.060	24.340	23.900	23.910	23.910	3,774
2025-11-27	23.540	24.060	23.480	23.890	23.890	3,416
2025-11-26	23.520	23.840	23.400	23.580	23.580	2,617
2025-11-25	23.320	23.560	23.040	23.460	23.460	2,445
2025-11-24	23.200	23.380	22.780	22.820	22.820	3,672
2025-11-21	22.930	23.300	22.550	22.760	22.760	6,162
2025-11-20	23.630	23.940	23.440	23.610	23.610	2,515
2025-11-19	23.050	23.680	23.000	23.560	23.560	7,978
2025-11-18	23.050	23.280	22.920	23.153	23.153	1,439
2025-11-17	23.540	23.800	23.220	23.460	23.460	2,594
2025-11-14	23.540	23.620	23.020	23.420	23.420	5,000
2025-11-13	23.340	23.940	23.320	23.610	23.610	8,689
2025-11-12	23.030	23.540	22.740	23.300	23.300	9,377

← NewerPage 4 of 5 · 253 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.