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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.46	27.28	27.28	27.64	27.14	107,309
September 25, 2025	28.18	27.44	27.44	28.38	26.88	253,091
September 24, 2025	28	28.36	28.36	28.36	27.82	135,680
September 23, 2025	27.82	28	28	28.34	27.82	212,506
September 22, 2025	27.1	27.68	27.68	27.68	27.04	112,742
September 19, 2025	27.24	27.08	27.08	27.3	26.72	176,591
September 18, 2025	26.74	27.26	27.26	27.62	26.6	312,444
September 17, 2025	24.86	26.48	26.48	26.48	24.86	464,501
September 16, 2025	25.12	24.74	24.74	25.2	24.74	121,904
September 15, 2025	25.46	25.16	25.16	25.7	25	168,085
September 12, 2025	24.9	25.38	25.38	25.52	24.88	189,594
September 11, 2025	24.68	24.86	24.86	25.14	24.66	164,114
September 10, 2025	24.8	24.72	24.72	25.14	24.66	93,510
September 09, 2025	25.04	24.7	24.7	25.1	24.64	176,887
September 08, 2025	24.3	25.04	25.04	25.04	24.3	224,486
September 05, 2025	24.18	24.1	24.1	24.6	23.98	104,897
September 04, 2025	23.9	23.94	23.94	24.14	23.9	123,361
September 03, 2025	24.04	23.9	23.9	24.34	23.74	182,004
September 02, 2025	24.6	23.88	23.88	24.6	23.8	139,968
September 01, 2025	24.5	24.54	24.54	24.68	24.14	133,976
August 29, 2025	24.96	24.44	24.44	25.12	24.36	119,910
August 28, 2025	24.1	24.9	24.9	24.96	24.02	205,352
August 27, 2025	24.1	23.82	23.82	24.16	23.76	130,516
August 26, 2025	24.2	24.1	24.1	24.3	23.96	290,398
August 25, 2025	24.02	24.28	24.28	24.56	24	89,525
August 22, 2025	23.98	24.16	24.16	24.42	23.9	228,318
August 21, 2025	24.08	24.06	24.06	24.2	23.82	127,041
August 20, 2025	24.36	24.06	24.06	24.4	23.98	196,894
August 19, 2025	25.2	24.64	24.64	25.42	24.22	321,241
August 18, 2025	25.2	25.22	25.22	25.3	24.82	135,346
August 15, 2025	25.46	25.14	25.14	25.48	24.98	132,198
August 14, 2025	25.54	25.32	25.32	25.68	25.3	82,872
August 13, 2025	26.08	25.52	25.52	26.12	25.52	181,084
August 12, 2025	26.26	26.02	26.02	26.52	25.6	134,476
August 11, 2025	25.88	26.18	26.18	26.3	25.74	135,157
August 08, 2025	25.96	25.84	25.84	26.12	25.52	167,687
August 07, 2025	25.5	25.96	25.96	26.44	25.4	332,851
August 06, 2025	27.3	25.48	25.48	27.3	24.48	928,025
August 05, 2025	27.5	27.46	27.46	27.82	27.32	101,728
August 04, 2025	27.2	27.32	27.32	27.6	27.06	163,916
August 01, 2025	28.02	27.38	27.38	28.22	27.02	192,041
July 31, 2025	28.84	28.48	28.48	29	28.08	197,245
July 30, 2025	28.54	28.68	28.68	28.82	28.4	101,880
July 29, 2025	28.2	28.48	28.48	28.5	28.2	108,513
July 28, 2025	28.58	28.06	28.06	28.98	28.06	243,372
July 25, 2025	28.34	28.26	28.26	28.34	27.84	110,326
July 24, 2025	27.96	28.32	28.32	28.38	27.62	191,294
July 23, 2025	27.54	27.46	27.46	27.54	27.12	114,037
July 22, 2025	28.3	27.44	27.44	28.3	27.3	236,619
July 21, 2025	28.3	28.34	28.34	28.82	28.2	148,668
July 18, 2025	28.42	28.48	28.48	28.96	28.22	285,333
July 17, 2025	28	28.34	28.34	28.96	27.88	467,445
July 16, 2025	26.88	27.92	27.92	27.92	26.74	312,832
July 15, 2025	25.2	27.06	27.06	27.06	25.16	531,450
July 14, 2025	25.44	24.84	24.84	25.72	24.84	271,988
July 11, 2025	26.2	25.9	25.9	26.32	25.68	225,292
July 10, 2025	26.6	26.5	26.5	26.74	26.46	135,271
July 09, 2025	25.98	26.6	26.6	26.64	25.88	196,982
July 08, 2025	25.86	25.94	25.94	26.18	25.68	96,437
July 07, 2025	25.46	25.72	25.72	25.76	25.34	56,863

Kontron AG (KTN.DE) XETRA