Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	16.900	17.080	16.860	16.950	16.526	520
2024-11-27	16.990	17.010	16.770	16.860	16.438	1,106
2024-11-26	17.055	17.300	17.010	17.250	16.818	2,914
2024-11-25	17.165	17.290	16.970	17.085	16.657	4,116
2024-11-22	16.830	16.960	16.810	16.920	16.497	1,703
2024-11-21	16.860	17.040	16.735	16.735	16.316	4,228
2024-11-20	17.690	17.720	16.950	16.980	16.555	2,796
2024-11-19	17.620	17.710	17.310	17.415	16.979	1,955
2024-11-18	17.445	17.540	17.140	17.340	16.906	1,506
2024-11-15	17.505	17.790	17.500	17.640	17.198	2,946
2024-11-14	17.185	17.660	17.110	17.555	17.116	2,202
2024-11-13	17.260	17.280	16.760	17.200	16.770	2,888
2024-11-12	17.630	17.670	17.350	17.505	17.067	4,217
2024-11-11	17.865	18.100	17.820	17.935	17.486	2,567
2024-11-08	18.150	18.180	17.680	17.815	17.369	5,311
2024-11-07	17.105	18.210	17.020	18.120	17.666	7,593
2024-11-06	16.205	17.200	16.150	17.045	16.618	5,995
2024-11-05	15.405	15.510	15.190	15.200	14.820	1,028
2024-11-04	15.360	15.620	15.340	15.485	15.097	1,338
2024-11-01	15.555	15.600	15.240	15.495	15.107	53,867
2024-10-31	16.100	16.130	15.410	15.575	15.185	27,140
2024-10-30	16.285	16.340	16.110	16.130	15.726	1,005
2024-10-29	16.460	16.580	16.210	16.325	15.916	3,042
2024-10-28	16.245	16.420	16.190	16.265	15.858	2,894
2024-10-25	16.240	16.240	16.050	16.080	15.678	1,018
2024-10-24	16.255	16.450	16.210	16.325	15.916	2,036
2024-10-23	16.225	16.310	15.950	16.120	15.717	5,462
2024-10-22	16.470	16.530	16.170	16.205	15.799	4,092
2024-10-21	16.550	16.830	16.460	16.520	16.107	1,949
2024-10-18	16.540	16.800	16.530	16.685	16.267	60,494
2024-10-17	17.085	17.120	16.550	16.605	16.189	15,374
2024-10-16	17.330	17.380	17.000	17.055	16.628	8,322
2024-10-15	17.185	17.440	17.100	17.200	16.770	7,549
2024-10-14	17.535	17.580	17.110	17.200	16.770	4,511
2024-10-11	16.590	17.130	16.580	16.850	16.428	7,259
2024-10-10	16.530	17.240	16.460	16.470	16.058	4,294
2024-10-09	16.355	16.540	16.310	16.490	16.077	1,903
2024-10-08	16.120	16.390	16.050	16.335	15.926	28,361
2024-10-07	16.180	16.380	16.130	16.275	15.868	2,461
2024-10-04	15.975	16.250	15.950	16.190	15.785	1,971
2024-10-03	16.100	16.170	15.880	16.140	15.736	758
2024-10-02	16.080	16.120	15.900	16.010	15.609	30,515
2024-10-01	16.140	16.170	15.870	15.985	15.585	24,375
2024-09-30	16.180	16.300	16.060	16.100	15.697	41,206
2024-09-27	16.180	16.430	16.100	16.375	15.965	2,341
2024-09-26	16.000	16.340	16.000	16.265	15.858	38,734
2024-09-25	15.940	15.940	15.820	15.885	15.487	3,913
2024-09-24	16.030	16.180	15.790	15.885	15.487	1,211
2024-09-23	15.975	16.060	15.770	15.805	15.409	31,707
2024-09-20	16.500	16.540	15.990	16.040	15.639	8,430
2024-09-19	15.980	16.690	15.980	16.635	16.219	5,646
2024-09-18	15.975	16.080	15.820	15.875	15.478	23,349
2024-09-17	16.255	16.260	15.950	15.985	15.585	1,144
2024-09-16	16.335	16.440	16.030	16.130	15.726	1,755
2024-09-13	16.180	16.390	16.150	16.235	15.829	2,019
2024-09-12	16.100	16.290	16.000	16.090	15.687	1,670
2024-09-11	15.895	16.320	15.650	15.650	15.258	2,831
2024-09-10	15.805	15.900	15.690	15.740	15.346	430
2024-09-09	15.825	15.940	15.560	15.720	15.327	2,896
2024-09-06	16.030	16.160	15.770	15.975	15.575	15,942

← NewerPage 9 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.