Kontron AG (KTN.DE) XETRA
21.82
-0.68(-3.02%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
21.82
-0.68(-3.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 22.34 | 21.82 | 21.82 | 22.6 | 21.8 | 166,947 |
| March 12, 2026 | 22.52 | 22.5 | 22.5 | 22.6 | 22.32 | 87,699 |
| March 11, 2026 | 22.88 | 22.66 | 22.66 | 22.88 | 22.34 | 108,447 |
| March 10, 2026 | 23.2 | 23 | 23 | 23.42 | 22.78 | 132,221 |
| March 09, 2026 | 22.38 | 22.6 | 22.6 | 22.76 | 22.24 | 127,088 |
| March 06, 2026 | 23.52 | 23.14 | 23.14 | 23.52 | 22.8 | 92,608 |
| March 05, 2026 | 22.5 | 23.08 | 23.08 | 23.62 | 22.4 | 259,880 |
| March 04, 2026 | 22.3 | 22.54 | 22.54 | 22.78 | 22.1 | 143,282 |
| March 03, 2026 | 22.84 | 22.18 | 22.18 | 22.84 | 22.02 | 143,822 |
| March 02, 2026 | 22.92 | 22.8 | 22.8 | 23.08 | 22.7 | 104,468 |
| February 27, 2026 | 23.9 | 23.48 | 23.48 | 24.38 | 23.34 | 233,951 |
| February 26, 2026 | 23.04 | 23.52 | 23.52 | 23.66 | 23 | 156,596 |
| February 25, 2026 | 23.2 | 22.9 | 22.9 | 23.62 | 22.74 | 96,246 |
| February 24, 2026 | 22.8 | 23.06 | 23.06 | 23.7 | 22.78 | 204,024 |
| February 23, 2026 | 23.18 | 22.6 | 22.6 | 23.24 | 22.52 | 262,682 |
| February 20, 2026 | 23.3 | 23.4 | 0 | 23.62 | 23.2 | 79,951 |
| February 19, 2026 | 23.64 | 23.26 | 0 | 23.8 | 23.2 | 70,187 |
| February 18, 2026 | 23.8 | 23.64 | 0 | 24.28 | 23.36 | 134,548 |
| February 17, 2026 | 23.8 | 23.82 | 0 | 24 | 23.34 | 136,786 |
| February 16, 2026 | 23.76 | 23.74 | 0 | 24.4 | 23.54 | 153,286 |
| February 13, 2026 | 23.1 | 23.4 | 0 | 23.64 | 22.9 | 186,104 |
| February 12, 2026 | 23.2 | 22.9 | 0 | 23.58 | 22.84 | 258,092 |
| February 11, 2026 | 23.22 | 23.12 | 0 | 23.48 | 22.78 | 117,743 |
| February 10, 2026 | 22.1 | 23.28 | 0 | 23.5 | 21.96 | 208,681 |
| February 09, 2026 | 22 | 22.02 | 0 | 22.38 | 21.74 | 286,490 |
| February 06, 2026 | 22.1 | 21.94 | 0 | 22.2 | 21.64 | 156,090 |
| February 05, 2026 | 22.4 | 22.24 | 0 | 23 | 22.1 | 237,569 |
| February 04, 2026 | 22.18 | 22.36 | 0 | 22.62 | 21.58 | 330,674 |
| February 03, 2026 | 23.54 | 22.38 | 0 | 23.58 | 22.32 | 288,735 |
| February 02, 2026 | 23.3 | 23.38 | 0 | 23.58 | 23.1 | 148,709 |
| January 30, 2026 | 23.1 | 23.44 | 0 | 23.6 | 23.1 | 91,116 |
| January 29, 2026 | 23.58 | 23.12 | 0 | 23.58 | 23 | 103,799 |
| January 28, 2026 | 23.28 | 23.36 | 0 | 23.48 | 23.02 | 148,273 |
| January 27, 2026 | 23.76 | 23.3 | 0 | 23.76 | 23.18 | 90,765 |
| January 26, 2026 | 23.46 | 23.7 | 0 | 23.72 | 23.3 | 149,380 |
| January 23, 2026 | 24 | 23.56 | 0 | 24.1 | 23.54 | 121,207 |
| January 22, 2026 | 23.8 | 23.98 | 0 | 24.44 | 23.66 | 173,121 |
| January 21, 2026 | 23.32 | 23.38 | 0 | 23.4 | 22.9 | 135,137 |
| January 20, 2026 | 24 | 23.2 | 0 | 24 | 23.02 | 185,885 |
| January 19, 2026 | 24.3 | 24.16 | 0 | 24.6 | 23.88 | 127,872 |
| January 16, 2026 | 24.66 | 25.04 | 0 | 25.12 | 24.56 | 100,511 |
| January 15, 2026 | 24.7 | 24.82 | 0 | 24.9 | 24.44 | 124,155 |
| January 14, 2026 | 24.74 | 24.7 | 0 | 24.94 | 24.54 | 130,539 |
| January 13, 2026 | 24.5 | 24.9 | 0 | 25.16 | 24.36 | 109,270 |
| January 12, 2026 | 25 | 24.62 | 0 | 25.22 | 24.34 | 215,546 |
| January 09, 2026 | 24.7 | 25.1 | 0 | 25.32 | 24.54 | 163,403 |
| January 08, 2026 | 24.4 | 24.68 | 0 | 24.68 | 24.08 | 154,005 |
| January 07, 2026 | 24.36 | 24.44 | 0 | 24.78 | 24.16 | 241,468 |
| January 06, 2026 | 23.56 | 24.68 | 0 | 24.68 | 23.52 | 263,734 |
| January 05, 2026 | 23.08 | 23.32 | 0 | 23.8 | 23.04 | 243,133 |
| January 02, 2026 | 22.94 | 23.36 | 0 | 23.42 | 22.84 | 204,981 |
| December 30, 2025 | 22.6 | 22.8 | 0 | 22.92 | 22.48 | 85,471 |
| December 29, 2025 | 22.82 | 22.82 | 0 | 22.94 | 22.56 | 120,014 |
| December 23, 2025 | 22.6 | 22.74 | 0 | 22.86 | 22.38 | 127,389 |
| December 22, 2025 | 22.64 | 22.68 | 0 | 22.8 | 22.38 | 133,960 |
| December 19, 2025 | 22.6 | 22.66 | 0 | 23 | 22.22 | 256,196 |
| December 18, 2025 | 22.52 | 22.5 | 0 | 22.76 | 22.42 | 112,838 |
| December 17, 2025 | 22.58 | 22.46 | 0 | 22.8 | 22.44 | 117,272 |
| December 16, 2025 | 22.8 | 22.4 | 0 | 22.88 | 22.34 | 218,376 |
| December 15, 2025 | 22.8 | 22.88 | 0 | 23.12 | 22.6 | 174,090 |