Skip to main content
logo
Kontron AG (FRA:KTN)
Germany flag Germany · Delayed Price · Currency is EUR
23.48
-0.04 (-0.17%)
Last updated: Jun 22, 2026, 5:35 PM CET

FRA:KTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202623.4623.5023.4223.46-0.09%1,595
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
May 12, 202622.7622.7622.5022.6422.64-1.22%1,535
May 11, 202622.8023.1422.8022.9222.92-3,829
May 8, 202622.6223.0822.6222.9222.921.06%166
May 7, 202623.2223.2222.5222.6822.68-2.49%3,531
May 6, 202622.5823.8222.5823.2623.263.65%4,774
May 5, 202622.3022.7622.3022.4422.440.63%821
May 4, 202621.3622.7021.3622.3022.305.79%4,974
Apr 30, 202620.7221.0820.7221.0821.080.86%980
Apr 29, 202621.0221.1820.7020.9020.90-0.48%2,800
Apr 28, 202621.3021.3021.0021.0021.00-2.14%1,824
Apr 27, 202621.3021.6821.3021.4621.460.28%3,323
Apr 24, 202621.2821.4021.2821.4021.400.85%800
Apr 23, 202621.5221.5421.2221.2221.22-2.12%1,180
Apr 22, 202621.7221.7421.4821.6821.68-1.00%2,350
Apr 21, 202621.7221.9021.4821.9021.901.30%235
Apr 20, 202621.6221.6221.4821.6221.62-1.91%2,200
Apr 17, 202620.8822.1020.8822.0422.044.06%2,164
Apr 16, 202620.6021.3220.5821.1821.183.22%885
Apr 15, 202620.3020.5420.3020.5220.520.79%1,595
Apr 14, 202620.3620.4420.2220.3620.361.95%2,825
Apr 13, 202619.5020.0819.2419.9719.971.42%4,550
Apr 10, 202619.7519.8319.6319.6919.69-0.76%3,654