Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	20.880	21.780	20.860	21.230	20.699	8,491
2025-02-24	21.040	21.340	20.640	21.060	20.533	6,737
2025-02-21	20.840	21.180	20.720	20.800	20.279	4,873
2025-02-20	21.350	22.080	20.820	21.020	20.494	6,189
2025-02-19	21.100	21.220	20.680	20.820	20.299	2,449
2025-02-18	21.330	21.420	21.000	21.330	20.796	1,398
2025-02-17	20.610	21.360	20.460	21.100	20.572	3,737
2025-02-14	20.280	21.000	20.280	20.510	19.997	7,577
2025-02-13	19.850	20.100	19.650	19.650	19.158	3,903
2025-02-12	19.870	19.990	19.750	19.910	19.412	2,639
2025-02-11	19.595	19.910	19.500	19.830	19.334	1,653
2025-02-10	19.735	19.800	19.590	19.710	19.217	4,359
2025-02-07	19.755	20.060	19.580	19.710	19.217	2,170
2025-02-06	19.540	19.910	19.480	19.790	19.295	14,489
2025-02-05	19.185	19.260	19.080	19.185	18.705	873
2025-02-04	19.280	19.380	19.090	19.260	18.778	948
2025-02-03	18.820	19.185	18.720	19.185	18.705	4,435
2025-01-31	19.520	19.790	19.520	19.615	19.124	1,542
2025-01-30	19.115	19.760	19.050	19.690	19.197	3,506
2025-01-29	19.340	19.630	19.010	19.175	18.695	39,194
2025-01-28	18.970	19.330	18.860	19.145	18.666	7,545
2025-01-27	19.230	19.250	18.490	19.025	18.549	10,377
2025-01-24	19.390	19.610	19.360	19.515	19.027	4,346
2025-01-23	19.775	19.800	19.220	19.230	18.749	2,970
2025-01-22	19.560	20.180	19.430	19.560	19.070	7,231
2025-01-21	19.155	19.480	19.100	19.250	18.768	5,843
2025-01-20	18.120	18.550	18.100	18.325	17.866	20,808
2025-01-17	17.780	18.120	17.730	18.110	17.657	2,714
2025-01-16	18.160	18.170	17.770	18.000	17.549	1,450
2025-01-15	17.680	17.960	17.540	17.885	17.437	1,890
2025-01-14	17.750	17.980	17.540	17.565	17.125	1,034
2025-01-13	18.830	18.860	17.160	17.835	17.389	18,233
2025-01-10	19.320	19.350	19.090	19.280	18.797	6,697
2025-01-09	19.310	19.500	19.270	19.390	18.905	763
2025-01-08	19.750	19.750	19.320	19.380	18.895	1,283
2025-01-07	19.830	19.940	19.750	19.865	19.368	1,138
2025-01-06	19.985	20.200	19.600	19.830	19.334	937
2025-01-03	19.985	20.260	19.740	19.910	19.412	2,495
2025-01-02	19.575	20.000	19.540	19.865	19.368	7,369
2024-12-31	19.445	19.445	19.445	19.445	18.958	0
2024-12-30	19.415	19.820	19.020	19.445	18.958	1,417
2024-12-27	19.250	19.780	19.210	19.445	18.958	2,774
2024-12-24	19.200	19.200	19.200	19.200	18.719	0
2024-12-23	19.045	19.500	18.970	19.200	18.719	8,875
2024-12-20	19.125	19.200	18.580	18.990	18.515	2,971
2024-12-19	19.240	19.590	18.980	19.320	18.836	2,518
2024-12-18	19.445	19.920	19.170	19.575	19.085	24,258
2024-12-17	18.070	18.140	17.870	18.130	17.676	890
2024-12-16	18.605	18.650	17.990	18.130	17.676	2,185
2024-12-13	18.560	18.800	18.480	18.590	18.125	2,023
2024-12-12	18.870	18.990	18.390	18.510	18.047	4,395
2024-12-11	17.380	18.370	17.360	18.295	17.837	4,295
2024-12-10	17.465	17.490	17.280	17.360	16.926	1,627
2024-12-09	17.525	17.590	17.430	17.535	17.096	1,247
2024-12-06	17.415	17.480	17.310	17.320	16.887	1,538
2024-12-05	17.330	17.480	17.300	17.330	16.896	621
2024-12-04	16.930	17.310	16.900	17.210	16.779	959
2024-12-03	16.735	16.950	16.660	16.830	16.409	1,178
2024-12-02	17.135	17.170	16.580	16.735	16.316	2,645
2024-11-29	16.840	17.160	16.810	17.125	16.696	1,211

← NewerPage 8 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.