Skip to main content
logo
Kontron AG (FRA:KTN)
Germany flag Germany · Delayed Price · Currency is EUR
23.06
+0.14 (0.61%)
Last updated: Jul 21, 2026, 12:42 PM CET

FRA:KTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202622.9622.9622.9022.94-0.35%-
Jul 20, 202623.0023.0022.8622.8622.86-0.78%889
Jul 17, 202622.9623.0422.9623.0423.040.35%720
Jul 16, 202622.9822.9822.9622.9622.96-790
Jul 15, 202623.0423.0422.9622.9622.960.26%240
Jul 14, 202622.9023.0022.9022.9022.90-552
Jul 13, 202623.0223.1222.9022.9022.90-0.69%161
Jul 10, 202622.9823.1222.9823.0623.060.09%1,286
Jul 9, 202623.1223.1223.0423.0423.04-0.26%1,890
Jul 8, 202622.8423.1022.8423.1023.100.43%2,600
Jul 7, 202623.1023.1022.9823.0023.00-0.35%150
Jul 6, 202623.3023.3023.0023.0823.08-0.69%135
Jul 3, 202623.3423.3423.2423.2423.24-0.43%420
Jul 2, 202623.3023.4223.3023.3423.340.17%305
Jul 1, 202623.1423.4823.1423.3023.300.60%12,611
Jun 30, 202623.1423.1623.0023.1623.160.61%1,107
Jun 29, 202623.3623.3622.9823.0223.02-0.78%2,670
Jun 26, 202623.2223.2223.2023.2023.20-0.43%30
Jun 25, 202623.2023.3623.2023.3023.30-10,400
Jun 24, 202623.3823.3823.3023.3023.30-0.51%600
Jun 23, 202623.4223.5223.4223.4223.42-0.85%1,100
Jun 22, 202623.4623.6223.4623.6223.620.08%20
Jun 19, 202623.4423.6023.4423.6023.600.68%135
Jun 18, 202623.6023.6023.4223.4423.44-1,550
Jun 17, 202623.5023.6223.4423.4423.44-0.09%2,011
Jun 16, 202623.5223.5823.4623.4623.46-0.26%3,652
Jun 15, 202623.5223.7423.5223.5223.52-0.42%3,646
Jun 12, 202623.8224.0023.5223.6223.62-0.34%3,529
Jun 11, 202623.4423.8023.4423.7023.702.33%8,004
Jun 10, 202622.9423.2022.4823.1623.160.61%1,465
Jun 9, 202622.9623.1022.9623.0223.02-1.03%5,750
Jun 8, 202622.9023.2622.9023.2623.260.69%1,595
Jun 5, 202623.3623.5023.1023.1023.10-0.86%13,497
Jun 4, 202623.1623.3423.1623.3023.30-0.60%682
Jun 3, 202623.4223.4623.2623.4423.44-0.17%1,870
Jun 2, 202623.1623.7023.1623.4823.481.21%2,318
Jun 1, 202623.1423.5823.1423.2023.20-1.28%6,533
May 29, 202623.2423.5023.2423.5023.500.77%2,420
May 28, 202622.9623.4022.9623.3223.321.22%1,675
May 27, 202622.9423.3022.9423.0423.040.61%1,971
May 26, 202622.8622.9622.8622.9022.90-1.72%910
May 25, 202622.9223.3022.9223.3023.301.75%5,729
May 22, 202622.8422.9022.8422.9022.90-1.04%170
May 21, 202622.8223.1422.8223.1423.141.94%930
May 20, 202622.5422.8822.5422.7022.700.27%1,000
May 19, 202622.7623.1822.5222.6422.64-0.53%1,650
May 18, 202622.8222.8222.7622.7622.76-0.96%125
May 15, 202622.9423.0622.9422.9822.98-0.78%550
May 14, 202622.7423.1622.7423.1623.16-0.17%1,650
May 13, 202622.6823.2022.6823.2023.202.47%5,945