Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	22.950	23.000	21.660	22.230	21.674	6,263
2025-05-22	22.760	23.100	22.640	22.830	22.259	1,741
2025-05-21	22.950	23.020	22.600	22.640	22.073	779
2025-05-20	22.990	23.080	22.780	23.050	22.473	1,585
2025-05-19	22.910	23.020	22.680	22.870	22.298	1,654
2025-05-16	23.070	23.160	22.820	23.070	22.493	2,115
2025-05-15	22.620	23.100	22.500	22.870	22.298	8,798
2025-05-14	23.280	23.400	22.720	22.930	22.356	12,121
2025-05-13	23.260	23.660	22.980	23.480	22.892	2,434
2025-05-12	23.240	23.540	22.840	22.950	22.376	6,629
2025-05-09	23.090	23.360	22.940	23.110	22.532	3,081
2025-05-08	22.910	23.080	22.860	22.950	22.376	2,060
2025-05-07	23.750	23.900	22.620	22.870	22.298	2,547
2025-05-06	22.720	23.760	22.500	22.990	22.415	12,086
2025-05-02	21.510	21.900	21.340	21.470	20.933	13,870
2025-05-01	21.180	21.180	21.180	21.180	20.650	0
2025-04-30	21.450	21.580	20.860	21.180	20.650	6,332
2025-04-29	21.510	21.760	21.320	21.350	20.816	106,103
2025-04-28	22.050	22.160	21.560	21.640	21.098	4,382
2025-04-25	22.110	22.300	21.820	21.860	21.313	2,961
2025-04-24	21.860	22.140	21.520	21.840	21.293	793
2025-04-23	21.920	22.400	21.800	22.110	21.557	9,917
2025-04-22	21.880	21.900	21.320	21.470	20.933	658
2025-04-17	22.070	22.280	21.740	21.760	21.215	1,633
2025-04-16	21.860	22.040	21.640	21.840	21.293	4,369
2025-04-15	21.620	22.240	21.500	22.090	21.537	14,203
2025-04-14	21.490	21.820	21.140	21.530	20.991	7,699
2025-04-11	20.960	21.020	20.460	20.610	20.094	4,078
2025-04-10	21.740	22.000	20.520	20.570	20.055	9,485
2025-04-09	20.145	20.320	19.610	19.770	19.275	9,473
2025-04-08	20.650	21.100	20.080	20.980	20.455	5,500
2025-04-07	18.745	20.900	18.560	19.905	19.407	4,960
2025-04-04	21.920	22.000	19.890	21.020	20.494	9,885
2025-04-03	21.530	22.460	21.500	22.150	21.596	29,363
2025-04-02	22.780	22.800	22.080	22.290	21.732	33,332
2025-04-01	22.680	23.100	22.440	22.970	22.395	8,870
2025-03-31	21.820	22.600	21.740	22.150	21.596	4,901
2025-03-28	22.680	22.920	21.960	22.070	21.518	4,740
2025-03-27	25.100	25.200	22.720	23.050	22.473	5,782
2025-03-26	25.230	25.320	24.120	24.160	23.555	34,765
2025-03-25	25.040	25.180	24.760	25.120	24.491	1,568
2025-03-24	25.980	26.060	24.860	25.160	24.530	12,016
2025-03-21	25.121	25.121	24.640	24.940	24.316	3,324
2025-03-20	25.470	25.820	24.660	25.000	24.374	32,859
2025-03-19	25.780	26.180	25.550	25.550	24.911	2,343
2025-03-18	25.160	26.180	25.100	25.920	25.271	30,100
2025-03-17	24.490	25.000	24.380	24.820	24.199	11,526
2025-03-14	23.050	24.167	23.000	23.930	23.331	32,668
2025-03-13	23.090	23.240	22.820	23.130	22.551	2,456
2025-03-12	23.110	23.380	22.900	23.090	22.512	1,006
2025-03-11	23.240	23.440	22.820	23.070	22.493	3,085
2025-03-10	24.080	24.200	23.020	23.200	22.619	2,496
2025-03-07	23.750	23.940	23.380	23.630	23.039	4,134
2025-03-06	23.830	24.580	23.660	24.040	23.438	4,973
2025-03-05	21.410	23.780	20.600	23.610	23.019	21,274
2025-03-04	21.290	21.400	20.620	20.670	20.153	4,268
2025-03-03	21.310	21.620	21.180	21.430	20.894	11,611
2025-02-28	20.840	21.080	20.600	21.000	20.474	21,531
2025-02-27	21.420	21.420	20.960	20.960	20.435	1,754
2025-02-26	21.640	21.900	21.420	21.450	20.913	2,368

← NewerPage 7 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.