Kontron AG - KTN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.3	23.4	23.4	23.62	23.2	79,951
February 19, 2026	23.64	23.26	23.26	23.8	23.2	70,187
February 18, 2026	23.8	23.64	23.64	24.28	23.36	134,548
February 17, 2026	23.8	23.82	23.82	24	23.34	136,786
February 16, 2026	23.76	23.74	23.74	24.4	23.54	153,286
February 13, 2026	23.1	23.4	23.4	23.64	22.9	185,704
February 12, 2026	23.2	22.9	22.9	23.58	22.84	258,092
February 11, 2026	23.22	23.12	23.12	23.48	22.78	117,695
February 10, 2026	22.1	23.28	23.28	23.5	21.96	208,250
February 09, 2026	22	22.02	22.02	22.38	21.74	252,673
February 06, 2026	22.1	21.94	21.94	22.2	21.64	156,090
February 05, 2026	22.4	22.24	22.24	23	22.1	237,569
February 04, 2026	22.18	22.36	22.36	22.62	21.58	330,674
February 03, 2026	23.54	22.38	22.38	23.58	22.32	288,735
February 02, 2026	23.3	23.38	23.38	23.58	23.1	148,709
January 30, 2026	23.1	23.44	23.44	23.6	23.1	91,116
January 29, 2026	23.58	23.12	23.12	23.58	23	103,799
January 28, 2026	23.28	23.36	23.36	23.48	23.02	148,273
January 27, 2026	23.76	23.3	23.3	23.76	23.18	90,765
January 26, 2026	23.46	23.7	23.7	23.72	23.3	149,380
January 23, 2026	24	23.56	23.56	24.1	23.54	121,207
January 22, 2026	23.8	23.98	23.98	24.44	23.66	173,121
January 21, 2026	23.32	23.38	23.38	23.4	22.9	135,137
January 20, 2026	24	23.2	23.2	24	23.02	185,885
January 19, 2026	24.3	24.16	24.16	24.6	23.88	127,872
January 16, 2026	24.66	24.98	24.98	25.12	24.56	100,511
January 15, 2026	24.7	24.82	24.82	24.9	24.44	124,155
January 14, 2026	24.74	24.58	24.58	24.94	24.54	130,326
January 13, 2026	24.5	25	25	25.16	24.36	109,270
January 12, 2026	25	24.62	24.62	25.22	24.34	215,546
January 09, 2026	24.7	25.18	25.18	25.32	24.54	163,313
January 08, 2026	24.4	24.5	24.5	24.56	24.08	127,782
January 07, 2026	24.36	24.44	24.44	24.78	24.16	241,468
January 06, 2026	23.56	24.34	24.34	24.4	23.52	263,634
January 05, 2026	23.08	23.32	23.32	23.8	23.04	243,133
January 02, 2026	22.94	23.02	23.02	23.42	22.84	201,871
December 30, 2025	22.6	22.8	22.8	22.92	22.48	85,471
December 29, 2025	22.82	22.82	22.82	22.94	22.56	120,014
December 23, 2025	22.6	22.74	22.74	22.86	22.38	106,849
December 22, 2025	22.64	22.68	22.68	22.8	22.38	133,960
December 19, 2025	22.6	22.66	22.66	23	22.22	256,196
December 18, 2025	22.52	22.5	22.5	22.76	22.42	112,838
December 17, 2025	22.58	22.46	22.46	22.8	22.44	117,272
December 16, 2025	22.8	22.4	22.4	22.88	22.34	218,376
December 15, 2025	22.8	22.88	22.88	23.12	22.6	174,090
December 12, 2025	22.5	22.66	22.66	23.14	22.46	170,172
December 11, 2025	21.6	22.4	22.4	22.4	21.56	302,554
December 10, 2025	22	21.72	21.72	22	21.66	205,474
December 09, 2025	21.8	21.98	21.98	22.18	21.78	206,106
December 08, 2025	22.44	21.88	21.88	22.5	21.8	253,232
December 05, 2025	22.74	22.44	22.44	22.78	22.42	230,000
December 04, 2025	22.84	22.72	22.72	23	22.68	144,638
December 03, 2025	22.8	22.68	22.68	22.98	22.5	147,777
December 02, 2025	23.1	22.76	22.76	23.1	22.66	140,865
December 01, 2025	24	23.1	23.1	24	22.64	297,780
November 28, 2025	24.1	24.12	24.12	24.28	23.88	105,144
November 27, 2025	23.52	24.04	24.04	24.08	23.4	137,733
November 26, 2025	23.48	23.64	23.64	23.88	23.4	113,377
November 25, 2025	23.3	23.6	23.6	23.6	23.06	94,546
November 24, 2025	23.14	23.34	23.34	23.4	22.74	190,308

Kontron AG (KTN.DE) XETRA