Skip to main content
logo
Kontron AG (ETR:KTN)
Germany flag Germany · Delayed Price · Currency is EUR
22.08
-0.08 (-0.36%)
Aug 18, 2026, 5:35 PM CET

Kontron AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202621.9022.1021.9022.0822.08-0.36%48,025
Aug 17, 202621.9822.2821.9622.1622.16-0.27%77,419
Aug 14, 202621.9422.2221.7022.2222.222.02%112,668
Aug 13, 202621.9221.9821.5021.7821.78-156,408
Aug 12, 202621.9222.0421.6621.7821.78-0.91%85,087
Aug 11, 202621.8822.0021.4821.9821.980.83%112,710
Aug 10, 202621.8022.2221.6821.8021.800.09%131,624
Aug 7, 202621.4622.1021.2221.7821.781.97%139,750
Aug 6, 202622.0822.7821.0021.3621.362.89%215,515
Aug 5, 202620.4820.7620.0420.7620.760.78%199,977
Aug 4, 202620.9821.4220.3820.6020.60-3.10%251,634
Aug 3, 202622.5022.5021.1821.2621.26-4.92%249,077
Jul 31, 202623.5423.6022.2622.3622.36-5.33%143,142
Jul 30, 202623.4223.7223.1623.6223.620.25%95,655
Jul 29, 202624.0224.5223.4823.5623.56-0.59%129,274
Jul 28, 202623.5023.7223.2423.7023.700.25%117,971
Jul 27, 202622.9623.9022.6823.6423.643.41%295,709
Jul 24, 202622.9422.9422.7022.8622.86-0.17%71,896
Jul 23, 202623.0023.0422.8422.9022.90-0.87%65,013
Jul 22, 202622.9823.1022.9023.1023.100.43%193,841
Jul 21, 202622.9623.1022.9023.0023.000.35%324,989
Jul 20, 202622.9422.9822.8822.9222.92-0.17%81,630
Jul 17, 202622.9423.0422.9222.9622.96-347,988
Jul 16, 202623.0023.0422.9222.9622.96-0.09%364,718
Jul 15, 202623.0423.0422.9422.9822.980.09%427,367
Jul 14, 202622.9823.0622.9422.9622.960.09%500,652
Jul 13, 202623.1223.1822.9422.9422.94-0.69%294,168
Jul 10, 202623.0223.1222.9623.1023.100.43%168,895
Jul 9, 202623.0623.1022.9023.0023.00-0.26%204,866
Jul 8, 202622.9223.0622.9023.0623.060.26%234,619
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