Kontron AG (ETR:KTN)
Germany · Delayed Price · Currency is EUR 23.56
-0.14 (-0.59%)
Jul 29, 2026, 5:35 PM CET
Kontron AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 24.02 | 24.52 | 23.74 | 23.74 | - | 0.17% | 82,169 |
| Jul 28, 2026 | 23.50 | 23.72 | 23.24 | 23.70 | 23.70 | 0.25% | 117,971 |
| Jul 27, 2026 | 22.96 | 23.90 | 22.68 | 23.64 | 23.64 | 3.41% | 295,709 |
| Jul 24, 2026 | 22.94 | 22.94 | 22.70 | 22.86 | 22.86 | -0.17% | 71,896 |
| Jul 23, 2026 | 23.00 | 23.04 | 22.84 | 22.90 | 22.90 | -0.87% | 65,013 |
| Jul 22, 2026 | 22.98 | 23.10 | 22.90 | 23.10 | 23.10 | 0.43% | 193,841 |
| Jul 21, 2026 | 22.96 | 23.10 | 22.90 | 23.00 | 23.00 | 0.35% | 324,989 |
| Jul 20, 2026 | 22.94 | 22.98 | 22.88 | 22.92 | 22.92 | -0.17% | 81,630 |
| Jul 17, 2026 | 22.94 | 23.04 | 22.92 | 22.96 | 22.96 | - | 347,988 |
| Jul 16, 2026 | 23.00 | 23.04 | 22.92 | 22.96 | 22.96 | -0.09% | 364,718 |
| Jul 15, 2026 | 23.04 | 23.04 | 22.94 | 22.98 | 22.98 | 0.09% | 427,367 |
| Jul 14, 2026 | 22.98 | 23.06 | 22.94 | 22.96 | 22.96 | 0.09% | 500,652 |
| Jul 13, 2026 | 23.12 | 23.18 | 22.94 | 22.94 | 22.94 | -0.69% | 294,168 |
| Jul 10, 2026 | 23.02 | 23.12 | 22.96 | 23.10 | 23.10 | 0.43% | 168,895 |
| Jul 9, 2026 | 23.06 | 23.10 | 22.90 | 23.00 | 23.00 | -0.26% | 204,866 |
| Jul 8, 2026 | 22.92 | 23.06 | 22.90 | 23.06 | 23.06 | 0.26% | 234,629 |
| Jul 7, 2026 | 23.04 | 23.16 | 22.78 | 23.00 | 23.00 | -0.86% | 226,503 |
| Jul 6, 2026 | 23.24 | 23.28 | 23.00 | 23.20 | 23.20 | -0.09% | 171,155 |
| Jul 3, 2026 | 23.38 | 23.46 | 23.16 | 23.22 | 23.22 | -0.68% | 103,671 |
| Jul 2, 2026 | 23.38 | 23.52 | 23.24 | 23.38 | 23.38 | -0.43% | 109,050 |
| Jul 1, 2026 | 23.30 | 23.60 | 23.12 | 23.48 | 23.48 | 1.12% | 184,125 |
| Jun 30, 2026 | 23.14 | 23.26 | 22.96 | 23.22 | 23.22 | 0.87% | 196,627 |
| Jun 29, 2026 | 23.36 | 23.40 | 22.90 | 23.02 | 23.02 | -1.12% | 245,466 |
| Jun 26, 2026 | 23.36 | 23.36 | 23.10 | 23.28 | 23.28 | -0.68% | 169,628 |
| Jun 25, 2026 | 23.34 | 23.44 | 23.22 | 23.44 | 23.44 | 0.95% | 256,971 |
| Jun 24, 2026 | 23.42 | 23.42 | 23.16 | 23.22 | 23.22 | -0.85% | 228,646 |
| Jun 23, 2026 | 23.50 | 23.52 | 23.42 | 23.42 | 23.42 | -0.26% | 228,136 |
| Jun 22, 2026 | 23.50 | 23.64 | 23.42 | 23.48 | 23.48 | -0.17% | 189,375 |
| Jun 19, 2026 | 23.46 | 23.64 | 23.42 | 23.52 | 23.52 | 0.34% | 192,497 |
| Jun 18, 2026 | 23.54 | 23.60 | 23.32 | 23.44 | 23.44 | -0.34% | 497,323 |
| Jun 17, 2026 | 23.56 | 23.68 | 23.50 | 23.52 | 23.52 | 0.09% | 211,792 |
| Jun 16, 2026 | 23.64 | 23.70 | 23.48 | 23.50 | 23.50 | - | 285,963 |
| Jun 15, 2026 | 23.70 | 23.78 | 23.46 | 23.50 | 23.50 | -0.25% | 419,131 |
| Jun 12, 2026 | 23.94 | 24.12 | 23.54 | 23.56 | 23.56 | -0.59% | 400,229 |
| Jun 11, 2026 | 23.50 | 23.88 | 23.28 | 23.70 | 23.70 | 5.80% | 1,221,472 |
| Jun 10, 2026 | 22.72 | 22.86 | 22.32 | 22.40 | 22.40 | -2.35% | 164,035 |
| Jun 9, 2026 | 23.02 | 23.38 | 22.84 | 22.94 | 22.94 | -0.61% | 178,219 |
| Jun 8, 2026 | 22.78 | 23.32 | 22.70 | 23.08 | 23.08 | -0.17% | 130,379 |
| Jun 5, 2026 | 23.52 | 23.68 | 23.12 | 23.12 | 23.12 | -1.37% | 250,727 |
| Jun 4, 2026 | 23.36 | 23.66 | 23.20 | 23.44 | 23.44 | 0.60% | 132,247 |
| Jun 3, 2026 | 23.30 | 23.48 | 23.18 | 23.30 | 23.30 | -0.68% | 232,501 |
| Jun 2, 2026 | 23.40 | 23.80 | 23.12 | 23.46 | 23.46 | 1.03% | 267,190 |
| Jun 1, 2026 | 23.64 | 23.82 | 23.18 | 23.22 | 23.22 | -0.17% | 197,486 |
| May 29, 2026 | 23.34 | 23.54 | 23.00 | 23.26 | 23.26 | -0.09% | 430,904 |
| May 28, 2026 | 22.92 | 23.50 | 22.82 | 23.28 | 23.28 | 0.87% | 453,076 |
| May 27, 2026 | 22.92 | 23.34 | 22.92 | 23.08 | 23.08 | 0.17% | 244,302 |
| May 26, 2026 | 23.14 | 23.14 | 22.88 | 23.04 | 23.04 | -0.17% | 153,669 |
| May 25, 2026 | 23.04 | 23.32 | 23.00 | 23.08 | 23.08 | 0.70% | 181,229 |
| May 22, 2026 | 22.86 | 23.20 | 22.68 | 22.92 | 22.92 | 0.70% | 268,708 |
| May 21, 2026 | 22.88 | 23.16 | 22.72 | 22.76 | 22.76 | -0.52% | 264,183 |