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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	25.34	25.5	25.5	26	25.3	163,978
July 03, 2025	25.26	25.5	25.5	25.5	25.02	108,272
July 02, 2025	25.1	25.16	25.16	25.32	24.78	119,341
July 01, 2025	25.6	25.08	25.08	25.72	24.84	275,350
June 30, 2025	24.8	25	25	25.04	24.58	188,289
June 27, 2025	24.2	24.56	24.56	24.56	24.08	175,383
June 26, 2025	23.74	24.06	24.06	24.14	23.7	128,708
June 25, 2025	23.78	23.56	23.56	23.94	23.48	102,479
June 24, 2025	23.8	23.6	23.6	23.98	23.34	136,855
June 23, 2025	23.28	23.24	23.24	23.46	22.9	127,880
June 20, 2025	23.26	23.5	23.5	23.9	23.26	220,544
June 19, 2025	23.84	23.04	23.04	23.98	23.04	159,948
June 18, 2025	23.72	24.04	24.04	24.04	23.54	69,473
June 17, 2025	23.76	23.7	23.7	24.1	23.22	165,641
June 16, 2025	23.36	24.22	24.22	24.24	23.36	176,647
June 13, 2025	22.8	23.24	23.24	23.4	22.66	206,077
June 12, 2025	24.38	23.36	23.36	24.38	23.28	291,913
June 11, 2025	24.56	24.62	24.62	24.84	24.34	205,528
June 10, 2025	23.12	24.74	24.74	24.74	22.92	518,275
June 09, 2025	23	23	23	23	22.58	85,454
June 06, 2025	23	23	23	23.12	22.84	85,745
June 05, 2025	23.32	23.02	23.02	23.42	22.7	218,281
June 04, 2025	23.62	23.26	23.26	23.7	22.96	144,317
June 03, 2025	22.6	23.42	23.42	23.48	22.5	263,805
June 02, 2025	22.84	22.6	22.6	23.02	22.04	147,857
May 30, 2025	22.96	22.98	22.98	23.46	22.82	233,581
May 29, 2025	23.2	22.96	22.96	23.26	22.78	137,829
May 28, 2025	23.3	23	23	23.3	22.98	112,657
May 27, 2025	22.56	23.32	23.32	23.38	22.36	262,068

Kontron AG (KTN.DE) XETRA