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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.98	22.88	22.88	23.4	22.5	163,179
November 20, 2025	23.7	23.6	23.6	23.94	23.34	166,678
November 19, 2025	23.1	23.56	23.56	23.7	23.04	154,952
November 18, 2025	23	23.22	23.22	23.3	22.86	128,374
November 17, 2025	23.58	23.26	23.26	23.8	23.22	78,270
November 14, 2025	23.5	23.68	23.68	23.68	22.98	202,691
November 13, 2025	23.3	23.3	23.3	23.3	23.3	191,801
November 12, 2025	23.02	23.3	23.3	23.54	22.72	191,699
November 11, 2025	22.7	22.96	22.96	23.04	22.52	120,927
November 10, 2025	21.96	21.96	21.96	21.96	21.96	230,229
November 07, 2025	21.8	22.12	22.12	22.42	21.68	152,272
November 06, 2025	22.74	21.96	21.96	22.74	21.96	210,922
November 05, 2025	22.62	22.78	22.78	22.78	21.12	371,404
November 04, 2025	21.48	21.18	21.18	21.52	21.12	361,506
November 03, 2025	22.48	21.68	21.68	22.76	21.66	238,157
October 31, 2025	22.68	22.68	22.68	22.96	22.56	130,906
October 30, 2025	22.5	22.58	22.58	23.34	22.36	491,791
October 29, 2025	21.74	22.2	22.2	22.38	21.6	706,905
October 28, 2025	24.9	21.2	21.2	24.92	21.06	1.66M
October 27, 2025	25.5	24.92	24.92	25.62	24.92	136,944
October 24, 2025	25.66	25.32	25.32	25.66	25.2	69,275
October 23, 2025	25.46	25.52	25.52	25.6	25.24	61,998
October 22, 2025	25.64	25.5	25.5	25.82	25.32	198,263
October 21, 2025	25.96	25.76	25.76	26.28	25.66	64,821
October 20, 2025	25.3	25.86	25.86	25.94	25.24	106,827
October 17, 2025	25.36	25.06	25.06	25.64	25.06	96,138
October 16, 2025	25.58	25.98	25.98	26	25.26	107,413
October 15, 2025	25.52	25.52	25.52	25.62	25.16	81,163
October 14, 2025	25.2	25.46	25.46	25.46	24.92	160,990
October 13, 2025	25.6	25.5	25.5	25.94	25.2	134,571
October 10, 2025	26.62	25.68	25.68	26.68	25.6	127,950
October 09, 2025	27.06	26.54	26.54	27.24	26.02	236,358
October 08, 2025	26.7	26.78	26.78	26.84	26.56	88,282
October 07, 2025	26.64	26.76	26.76	26.8	26.42	101,302
October 06, 2025	26.46	26.66	26.66	26.82	26.3	122,243
October 03, 2025	27	26.46	26.46	27	26	170,527
October 02, 2025	27	27.08	27.08	27.3	26.6	154,134
October 01, 2025	27.22	26.94	26.94	27.22	26.72	101,779

Kontron AG (KTN.DE) XETRA