Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	22.700	22.960	22.580	22.689	22.689	4,864
2025-11-10	22.640	23.200	22.600	22.726	22.726	4,959
2025-11-07	21.800	22.340	21.800	22.170	22.170	16,862
2025-11-06	22.660	22.740	22.060	22.190	22.190	19,075
2025-11-05	22.560	22.760	21.200	22.760	22.760	8,405
2025-11-04	21.470	21.500	21.160	21.192	21.192	4,989
2025-11-03	22.460	22.700	21.680	21.680	21.680	15,068
2025-10-31	22.640	22.960	22.540	22.780	22.780	5,888
2025-10-30	22.540	23.260	22.400	22.910	22.910	50,975
2025-10-29	21.720	22.400	21.600	22.330	22.330	20,829
2025-10-28	24.900	25.040	21.120	22.211	22.211	41,215
2025-10-27	25.430	25.620	25.000	25.246	25.246	9,018
2025-10-24	25.640	25.660	25.240	25.310	25.310	2,015
2025-10-23	25.430	25.620	25.300	25.390	25.390	92,912
2025-10-22	25.740	25.840	25.320	25.510	25.510	7,218
2025-10-21	25.940	26.120	25.680	25.827	25.827	1,333
2025-10-20	25.250	25.920	25.200	25.889	25.889	7,783
2025-10-17	25.290	25.640	25.160	25.410	25.410	3,946
2025-10-16	25.510	26.000	25.380	25.700	25.700	1,519
2025-10-15	25.600	25.660	25.220	25.430	25.430	20,995
2025-10-14	25.250	25.420	24.920	25.260	25.260	4,816
2025-10-13	25.450	25.880	25.220	25.445	25.445	4,850
2025-10-10	26.760	26.880	25.600	25.787	25.787	13,021
2025-10-09	27.170	27.220	26.060	26.551	26.551	16,490
2025-10-08	26.740	26.880	26.560	26.649	26.649	2,777
2025-10-07	26.620	26.800	26.420	26.643	26.643	6,120
2025-10-06	26.460	26.800	26.320	26.757	26.757	2,473
2025-10-03	26.990	27.080	26.000	26.170	26.170	2,741
2025-10-02	27.050	27.260	26.620	26.780	26.780	3,030
2025-10-01	27.260	27.420	26.740	26.930	26.930	3,693
2025-09-30	27.540	27.640	27.080	27.319	27.319	4,756
2025-09-29	27.520	27.620	27.120	27.360	27.360	1,003
2025-09-26	27.500	27.540	27.180	27.480	27.480	21,928
2025-09-25	28.180	28.180	26.900	27.400	27.400	20,491
2025-09-24	28.040	28.280	27.840	28.060	28.060	2,245
2025-09-23	27.790	28.340	27.720	27.980	27.980	5,982
2025-09-22	27.090	27.640	27.080	27.570	27.570	3,050
2025-09-19	27.260	27.280	26.720	26.910	26.910	3,940
2025-09-18	26.700	27.580	26.560	27.400	27.400	31,247
2025-09-17	24.900	26.460	24.840	26.330	26.330	10,030
2025-09-16	25.140	25.220	24.740	24.936	24.936	4,860
2025-09-15	25.470	25.600	25.020	25.335	25.335	11,175
2025-09-12	24.920	25.540	24.880	25.370	25.370	5,597
2025-09-11	24.650	25.140	24.600	25.060	25.060	14,402
2025-09-10	24.840	25.160	24.700	24.960	24.960	2,561
2025-09-09	25.080	25.240	24.680	24.783	24.783	9,080
2025-09-08	24.360	24.960	24.300	24.811	24.811	8,182
2025-09-05	24.140	24.620	24.080	24.160	24.160	3,415
2025-09-04	23.970	24.120	23.900	23.970	23.970	8,494
2025-09-03	24.020	24.320	23.760	23.850	23.850	8,082
2025-09-02	24.610	24.620	23.800	23.940	23.940	11,895
2025-09-01	24.470	24.680	24.140	24.320	24.320	1,416
2025-08-29	24.960	25.120	24.480	24.490	24.490	2,637
2025-08-28	24.100	24.940	24.060	24.670	24.670	3,337
2025-08-27	24.100	24.160	23.760	24.040	24.040	5,236
2025-08-26	24.160	24.280	23.980	24.155	24.155	4,309
2025-08-22	23.930	24.320	23.900	24.260	24.260	3,863
2025-08-21	24.060	24.200	23.920	23.930	23.930	4,335
2025-08-20	24.340	24.500	24.000	24.106	24.106	4,531
2025-08-19	25.140	25.420	24.240	24.587	24.587	9,291

← NewerPage 5 of 22 · 1,269 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.