Skip to main content
Kontron AG (ETR:SANT)
Germany flag Germany · Delayed Price · Currency is EUR
23.14
+0.06 (0.26%)
At close: Mar 6, 2026

Kontron AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%112,788
Dec 17, 202522.5822.8022.4422.6022.600.89%116,917
Dec 16, 202522.8022.8822.3422.4022.40-3.11%218,376
Dec 15, 202522.8023.1222.6023.1223.122.21%170,690
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%205,224
Dec 9, 202521.8022.1821.7821.9821.980.46%206,106
Dec 8, 202522.4422.5021.8021.8821.88-2.50%253,232
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%147,776
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
Nov 27, 202523.5224.0823.4024.0424.041.69%137,733
Nov 26, 202523.4823.8823.4023.6423.640.17%113,383
Nov 25, 202523.3023.6023.0623.6023.601.11%94,546
Nov 24, 202523.1423.4022.7423.3423.342.01%190,308
Nov 21, 202522.9823.4022.5022.8822.88-3.05%163,179
Nov 20, 202523.7023.9423.3423.6023.600.17%166,678
Nov 19, 202523.1023.7023.0423.5623.561.46%154,952
Nov 18, 202523.0023.3022.8623.2223.22-0.17%128,374
Nov 17, 202523.5823.8023.2223.2623.26-1.77%78,270
Nov 14, 202523.5023.6822.9823.6823.68-0.17%202,691
Nov 13, 202523.3223.9423.3223.7223.721.80%191,801
Nov 12, 202523.0223.5422.7223.3023.301.48%191,699
Nov 11, 202522.7023.0422.5222.9622.961.59%120,927
Nov 10, 202522.6023.2422.6022.6022.602.17%230,229
Nov 7, 202521.8022.4221.6822.1222.120.73%152,272
Nov 6, 202522.7422.7421.9621.9621.96-3.60%210,922
Nov 5, 202522.6222.7821.1222.7822.787.55%371,404
Nov 4, 202521.4821.5221.1221.1821.18-2.31%361,506
Nov 3, 202522.4822.7621.6621.6821.68-4.41%238,157
Oct 31, 202522.6822.9622.5622.6822.680.44%130,906
Oct 30, 202522.5023.3422.3622.5822.581.71%491,791
Oct 29, 202521.7422.3821.6022.2022.204.72%706,905
Oct 28, 202524.9024.9221.0621.2021.20-14.93%1,662,025
Oct 27, 202525.5025.6224.9224.9224.92-1.58%136,944
Oct 24, 202525.6625.6625.2025.3225.32-0.78%69,275
Oct 23, 202525.4625.6025.2425.5225.520.08%61,998
Oct 22, 202525.6425.8225.3225.5025.50-1.01%198,263
Oct 21, 202525.9626.2825.6625.7625.76-0.39%64,821
Oct 20, 202525.3025.9425.2425.8625.863.19%106,827
Oct 17, 202525.3625.6425.0625.0625.06-3.54%96,138
Oct 16, 202525.5826.0025.2625.9825.981.80%107,413
Oct 15, 202525.5225.6225.1625.5225.520.24%81,163
Oct 14, 202525.2025.4624.9225.4625.46-0.16%160,990
Oct 13, 202525.6025.9425.2025.5025.50-0.70%134,571