Skip to main content
Kontron AG (ETR:KTN)
Germany flag Germany · Delayed Price · Currency is EUR
21.02
-0.30 (-1.41%)
Apr 28, 2026, 5:35 PM CET

Kontron AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202621.3021.8221.2621.3221.320.19%161,890
Apr 24, 202621.5021.5820.9621.2821.28-0.56%118,660
Apr 23, 202621.4021.5021.1421.4021.40-0.83%137,993
Apr 22, 202621.7421.9021.4621.5821.58-0.37%97,723
Apr 21, 202621.6622.0421.5021.6621.660.09%229,863
Apr 20, 202621.7021.7621.4021.6421.64-1.55%131,483
Apr 17, 202621.2622.3021.1621.9821.984.07%299,367
Apr 16, 202620.7021.4820.7021.1221.122.72%224,734
Apr 15, 202620.3020.7220.2420.5620.561.68%134,660
Apr 14, 202620.3820.5220.1220.2220.222.07%246,277
Apr 13, 202619.1919.8119.1419.8119.811.02%174,534
Apr 10, 202619.7019.8919.4719.6119.61-0.10%185,510
Apr 9, 202619.8119.9319.2719.6319.63-1.85%131,661
Apr 8, 202620.0220.4619.8820.0020.005.82%237,916
Apr 7, 202619.2519.6318.8918.9018.90-1.72%190,433
Apr 2, 202619.1019.4218.8419.2319.23-0.41%190,869
Apr 1, 202619.6519.7919.1819.3119.312.33%199,605
Mar 31, 202619.1319.3718.8718.8718.87-0.42%291,320
Mar 30, 202619.1019.4018.7418.9518.95-0.47%282,509
Mar 27, 202617.9019.2917.9019.0419.046.67%502,775
Mar 26, 202618.9819.0017.3517.8517.85-14.18%1,654,876
Mar 25, 202619.6920.8819.5220.8020.807.60%321,469
Mar 24, 202619.4019.5218.7619.3319.330.57%165,915
Mar 23, 202619.4019.8618.8619.2219.22-0.93%243,736
Mar 20, 202620.2020.3819.3219.4019.40-2.51%280,801
Mar 19, 202621.0021.0016.3419.9019.90-7.36%2,062,551
Mar 18, 202622.0022.1821.4421.4821.48-1.74%142,330
Mar 17, 202621.7222.0021.5821.8621.860.28%102,300
Mar 16, 202621.9021.9021.4221.8021.80-0.09%147,462
Mar 13, 202622.3422.6021.8021.8221.82-3.02%166,947
Mar 12, 202622.5222.6022.3222.5022.50-0.71%87,699
Mar 11, 202622.8822.8822.3422.6622.66-1.48%108,447
Mar 10, 202623.2023.4222.7823.0023.001.77%132,181
Mar 9, 202622.3822.7622.2422.6022.60-2.33%127,088
Mar 6, 202623.5223.5222.8023.1423.140.26%92,558
Mar 5, 202622.5023.6222.4023.0823.082.40%259,835
Mar 4, 202622.3022.7822.1022.5422.541.62%143,382
Mar 3, 202622.8422.8422.0222.1822.18-2.72%143,822
Mar 2, 202622.9223.0822.7022.8022.80-2.90%104,468
Feb 27, 202623.9024.3823.3423.4823.48-0.17%233,951
Feb 26, 202623.0423.6623.0023.5223.522.71%156,546
Feb 25, 202623.2023.6222.7422.9022.90-0.69%96,246
Feb 24, 202622.8023.7022.7823.0623.062.04%204,024
Feb 23, 202623.1823.2422.5222.6022.60-3.42%262,682
Feb 20, 202623.3023.6223.2023.4023.400.60%79,951
Feb 19, 202623.6423.8023.2023.2623.26-1.61%70,187
Feb 18, 202623.8024.2823.3623.6423.64-0.76%134,378
Feb 17, 202623.8024.0023.3423.8223.820.34%136,786
Feb 16, 202623.7624.4023.5423.7423.741.45%153,286
Feb 13, 202623.1023.6422.9023.4023.402.18%185,704
Feb 12, 202623.2023.5822.8422.9022.90-0.95%258,042
Feb 11, 202623.2223.4822.7823.1223.12-0.69%117,695
Feb 10, 202622.1023.5021.9623.2823.285.72%208,250
Feb 9, 202622.0022.3821.7422.0222.020.36%286,490
Feb 6, 202622.1022.2021.6421.9421.94-1.35%156,090
Feb 5, 202622.4023.0022.1022.2422.24-0.54%237,569
Feb 4, 202622.1822.6221.5822.3622.36-0.09%330,274
Feb 3, 202623.5423.5822.3222.3822.38-4.28%288,585
Feb 2, 202623.3023.5823.1023.3823.38-0.26%148,664
Jan 30, 202623.1023.6023.1023.4423.441.38%91,116
Jan 29, 202623.5823.5823.0023.1223.12-1.03%103,179
Jan 28, 202623.2823.4823.0223.3623.360.26%148,068
Jan 27, 202623.7623.7623.1823.3023.30-1.69%90,715
Jan 26, 202623.4623.7223.3023.7023.700.59%149,380
Jan 23, 202624.0024.1023.5423.5623.56-1.75%121,207
Jan 22, 202623.8024.4423.6623.9823.982.57%173,121
Jan 21, 202623.3223.4022.9023.3823.380.78%134,899
Jan 20, 202624.0024.0023.0223.2023.20-3.97%184,975
Jan 19, 202624.3024.6023.8824.1624.16-3.28%127,872
Jan 16, 202624.6625.1224.5624.9824.980.64%100,511
Jan 15, 202624.7024.9024.4424.8224.820.98%124,155
Jan 14, 202624.7424.9424.5424.5824.58-1.68%130,326
Jan 13, 202624.5025.1624.3625.0025.002.63%109,070
Jan 12, 202625.0025.2224.3424.3624.36-3.26%215,386
Jan 9, 202624.7025.3224.5425.1825.182.78%163,313
Jan 8, 202624.4024.5624.0824.5024.500.66%153,870
Jan 7, 202624.3624.7824.1624.3424.34-240,987
Jan 6, 202623.5624.4023.5224.3424.344.11%262,889
Jan 5, 202623.0823.8023.0423.3823.381.56%242,933
Jan 2, 202622.9423.4222.8423.0223.020.96%201,871
Dec 30, 202522.6022.9222.4822.8022.80-0.09%85,471
Dec 29, 202522.8222.9422.5622.8222.820.35%120,014
Dec 23, 202522.6022.8622.3822.7422.740.26%127,389
Dec 22, 202522.6422.8022.3822.6822.680.09%133,960
Dec 19, 202522.6023.0022.2222.6622.660.35%256,196
Dec 18, 202522.5222.7622.4222.5822.58-0.09%112,838
Dec 17, 202522.5822.8022.4422.6022.600.89%117,272
Dec 16, 202522.8022.8822.3422.4022.40-3.11%218,376
Dec 15, 202522.8023.1222.6023.1223.122.21%174,090
Dec 12, 202522.5023.1422.4622.6222.620.98%189,739
Dec 11, 202521.6022.4021.5622.4022.403.04%302,554
Dec 10, 202522.0022.0021.6621.7421.74-1.09%205,474
Dec 9, 202521.8022.1821.7821.9821.980.46%206,231
Dec 8, 202522.4422.5021.8021.8821.88-2.50%254,386
Dec 5, 202522.7422.7822.4222.4422.44-1.23%230,000
Dec 4, 202522.8423.0022.6822.7222.720.89%144,638
Dec 3, 202522.8022.9822.5022.5222.52-1.05%147,777
Dec 2, 202523.1023.1022.6622.7622.76-1.47%140,865
Dec 1, 202524.0024.0022.6423.1023.10-4.23%297,780
Nov 28, 202524.1024.2823.8824.1224.120.33%105,144