Skip to main content
logo
Kontron AG (ETR:KTN)
Germany flag Germany · Delayed Price · Currency is EUR
23.04
-0.02 (-0.09%)
Jul 9, 2026, 2:45 PM CET

Kontron AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202623.0623.1023.0023.02--0.17%21,858
Jul 8, 202622.9223.0622.9023.0623.060.26%234,629
Jul 7, 202623.0423.1622.7823.0023.00-0.86%226,503
Jul 6, 202623.2423.2823.0023.2023.20-0.09%171,155
Jul 3, 202623.3823.4623.1623.2223.22-0.68%103,671
Jul 2, 202623.3823.5223.2423.3823.38-0.43%109,050
Jul 1, 202623.3023.6023.1223.4823.481.12%184,125
Jun 30, 202623.1423.2622.9623.2223.220.87%196,627
Jun 29, 202623.3623.4022.9023.0223.02-1.12%245,466
Jun 26, 202623.3623.3623.1023.2823.28-0.68%169,628
Jun 25, 202623.3423.4423.2223.4423.440.95%256,971
Jun 24, 202623.4223.4223.1623.2223.22-0.85%228,646
Jun 23, 202623.5023.5223.4223.4223.42-0.26%228,136
Jun 22, 202623.5023.6423.4223.4823.48-0.17%189,375
Jun 19, 202623.4623.6423.4223.5223.520.34%192,497
Jun 18, 202623.5423.6023.3223.4423.44-0.34%497,323
Jun 17, 202623.5623.6823.5023.5223.520.09%211,792
Jun 16, 202623.6423.7023.4823.5023.50-285,963
Jun 15, 202623.7023.7823.4623.5023.50-0.25%419,131
Jun 12, 202623.9424.1223.5423.5623.56-0.59%400,229
Jun 11, 202623.5023.8823.2823.7023.705.80%1,221,472
Jun 10, 202622.7222.8622.3222.4022.40-2.35%164,035
Jun 9, 202623.0223.3822.8422.9422.94-0.61%178,219
Jun 8, 202622.7823.3222.7023.0823.08-0.17%130,379
Jun 5, 202623.5223.6823.1223.1223.12-1.37%250,727
Jun 4, 202623.3623.6623.2023.4423.440.60%132,247
Jun 3, 202623.3023.4823.1823.3023.30-0.68%232,501
Jun 2, 202623.4023.8023.1223.4623.461.03%267,190
Jun 1, 202623.6423.8223.1823.2223.22-0.17%197,486
May 29, 202623.3423.5423.0023.2623.26-0.09%430,904
May 28, 202622.9223.5022.8223.2823.280.87%453,076
May 27, 202622.9223.3422.9223.0823.080.17%244,302
May 26, 202623.1423.1422.8823.0423.04-0.17%153,669
May 25, 202623.0423.3223.0023.0823.080.70%181,229
May 22, 202622.8623.2022.6822.9222.920.70%268,708
May 21, 202622.8823.1622.7222.7622.76-0.52%264,183
May 20, 202622.9223.0022.5022.8822.880.53%186,275
May 19, 202622.8023.2222.4622.7622.760.09%267,337
May 18, 202622.7823.1222.7022.7422.74-1.13%133,671
May 15, 202623.1023.2022.7623.0023.00-0.61%152,091
May 14, 202622.9223.2022.8223.1423.141.58%173,361
May 13, 202622.8023.2422.6022.7822.780.71%192,735
May 12, 202622.9023.0022.3422.6222.62-1.22%244,814
May 11, 202622.7423.3622.7022.9022.900.88%275,280
May 8, 202622.7223.1022.4422.7022.700.80%220,095
May 7, 202622.8023.6021.9022.5222.52-1.92%676,114
May 6, 202622.7623.4222.7222.9622.961.68%231,664
May 5, 202622.3222.8422.3222.5822.581.16%184,144
May 4, 202621.6422.9821.5022.3222.324.69%305,327
Apr 30, 202620.8421.3220.6821.3221.321.72%160,692