Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	25.180	25.280	24.880	24.940	24.940	28,342
2025-08-15	25.450	25.560	25.040	25.140	25.140	8,947
2025-08-14	25.510	25.680	25.360	25.510	25.510	15,674
2025-08-13	26.050	26.160	25.520	25.640	25.640	1,952
2025-08-12	26.270	26.460	25.600	25.950	25.950	4,022
2025-08-11	25.920	26.280	25.740	26.220	26.220	2,314
2025-08-08	25.940	26.080	25.560	25.660	25.660	12,944
2025-08-07	25.490	26.300	25.480	25.740	25.740	5,031
2025-08-06	27.260	27.340	24.500	25.140	25.140	7,902
2025-08-05	27.460	27.800	27.320	27.588	27.588	18,733
2025-08-04	27.200	27.600	27.140	27.520	27.520	3,432
2025-08-01	28.020	28.300	27.000	27.380	27.380	25,926
2025-07-31	28.770	28.960	28.200	28.340	28.340	10,802
2025-07-30	28.570	28.820	28.460	28.570	28.570	21,951
2025-07-29	28.240	28.540	28.200	28.405	28.405	15,251
2025-07-28	28.550	28.940	28.060	28.738	28.738	7,256
2025-07-25	28.360	28.380	27.840	27.950	27.950	2,887
2025-07-24	28.000	28.380	27.660	28.080	28.080	2,834
2025-07-23	27.540	27.540	27.160	27.480	27.480	6,800
2025-07-22	28.300	28.340	27.340	27.748	27.748	20,659
2025-07-21	28.280	28.880	28.220	28.310	28.310	27,217
2025-07-18	28.450	28.940	28.220	28.820	28.820	18,608
2025-07-17	27.970	28.800	27.940	28.410	28.410	10,640
2025-07-16	26.870	27.880	26.740	27.520	27.520	12,396
2025-07-15	25.180	26.840	25.180	25.880	25.880	15,168
2025-07-14	25.450	25.660	24.900	25.097	25.097	88,743
2025-07-11	26.150	26.320	25.680	26.050	26.050	15,188
2025-07-10	26.640	26.720	26.520	26.640	26.640	1,047
2025-07-09	25.960	26.640	25.880	26.600	26.600	2,277
2025-07-08	25.840	26.200	25.800	26.059	26.059	2,392
2025-07-07	25.510	25.760	25.320	25.510	25.510	1,860
2025-07-04	25.370	25.960	25.340	25.760	25.760	8,371
2025-07-03	25.180	25.440	25.020	25.180	25.180	2,656
2025-07-02	25.210	25.300	24.800	25.020	25.020	9,955
2025-07-01	25.620	25.780	24.840	25.218	25.218	22,038
2025-06-30	24.770	25.060	24.600	24.935	24.935	5,110
2025-06-27	24.180	24.580	24.100	24.340	24.340	16,777
2025-06-26	23.810	24.100	23.700	24.060	24.060	2,874
2025-06-25	23.710	23.900	23.480	23.540	23.540	1,886
2025-06-24	23.770	23.960	23.380	23.599	23.599	2,655
2025-06-23	23.380	23.500	22.900	23.214	23.214	2,718
2025-06-20	23.300	23.860	23.200	23.520	23.520	2,046
2025-06-19	23.810	23.980	23.240	23.360	23.360	40,927
2025-06-18	23.690	24.060	23.600	24.020	24.020	2,052
2025-06-17	23.790	24.160	23.200	23.737	23.737	9,687
2025-06-16	23.380	24.200	23.360	24.125	23.525	2,818
2025-06-13	22.720	23.380	22.680	23.170	22.590	16,853
2025-06-12	24.360	24.380	23.300	23.770	23.175	6,723
2025-06-11	24.610	24.840	24.473	24.800	24.179	7,989
2025-06-10	23.070	24.640	22.940	24.490	23.877	9,373
2025-06-09	22.990	23.140	22.540	22.850	22.278	2,427
2025-06-06	22.950	23.100	22.920	23.030	22.454	1,646
2025-06-05	23.380	23.440	22.700	22.990	22.415	3,620
2025-06-04	23.560	23.660	22.980	23.200	22.619	4,172
2025-06-03	22.620	23.420	22.570	23.280	22.697	4,718
2025-06-02	22.850	23.060	22.080	22.700	22.132	10,189
2025-05-30	22.930	23.400	22.760	22.970	22.395	6,218
2025-05-29	23.150	23.220	22.860	23.150	22.571	27,627
2025-05-28	23.260	23.360	22.980	23.200	22.619	3,129
2025-05-27	22.500	23.360	22.340	23.220	22.639	21,735

← NewerPage 6 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.