Kontron AG KTN
XETR · Germany · Electronic Technology
€20.64-0.02 (-0.10%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €20.66 | +2.08% | €20.50 | €20.84 | €20.32 | 72.46K |
| 2026-09-29 | €20.24 | +0.20% | €20.30 | €20.46 | €20.20 | 49.33K |
| 2026-09-28 | €20.20 | -0.10% | €20.20 | €20.58 | €19.95 | 103.47K |
| 2026-09-25 | €20.22 | -1.37% | €20.50 | €20.62 | €20.22 | 45.63K |
| 2026-09-24 | €20.50 | -2.01% | €20.98 | €21.08 | €20.50 | 139.17K |
| 2026-09-23 | €20.92 | -1.41% | €21.50 | €21.60 | €20.86 | 52.16K |
| 2026-09-22 | €21.22 | +0.28% | €21.60 | €21.70 | €21.06 | 101.73K |
| 2026-09-21 | €21.16 | +3.02% | €20.56 | €21.24 | €20.38 | 125.95K |
| 2026-09-18 | €20.54 | +0.10% | €20.54 | €20.90 | €20.30 | 138.84K |
| 2026-09-17 | €20.52 | +0.49% | €20.44 | €20.74 | €20.38 | 119.32K |
| 2026-09-16 | €20.42 | +0.29% | €20.50 | €20.50 | €20.04 | 108.59K |
| 2026-09-15 | €20.36 | -0.49% | €20.60 | €20.60 | €20.10 | 101.98K |
| 2026-09-14 | €20.46 | -2.94% | €21.00 | €21.02 | €20.14 | 133.69K |
| 2026-09-11 | €21.08 | +1.93% | €20.64 | €21.24 | €20.52 | 47.61K |
| 2026-09-10 | €20.68 | -2.27% | €21.16 | €21.20 | €20.68 | 50.47K |
| 2026-09-09 | €21.16 | -0.28% | €21.14 | €21.40 | €21.02 | 99.11K |
| 2026-09-08 | €21.22 | -1.12% | €21.40 | €21.58 | €21.16 | 39.28K |
| 2026-09-07 | €21.46 | -0.19% | €21.48 | €21.54 | €21.38 | 29.06K |
| 2026-09-04 | €21.50 | -0.28% | €21.72 | €21.74 | €21.50 | 26.19K |
| 2026-09-03 | €21.56 | +1.03% | €21.44 | €21.78 | €21.34 | 58.60K |
| 2026-09-02 | €21.34 | -3.26% | €22.00 | €22.00 | €21.32 | 114.54K |
| 2026-09-01 | €22.06 | +0.73% | €22.04 | €22.32 | €21.90 | 55.51K |
| 2026-08-31 | €21.90 | -2.67% | €22.50 | €22.50 | €21.90 | 175.36K |
| 2026-08-28 | €22.50 | -1.83% | €22.72 | €22.94 | €22.50 | 63.66K |
| 2026-08-27 | €22.92 | +3.52% | €22.42 | €22.92 | €22.18 | 88.33K |
| 2026-08-26 | €22.14 | +0.18% | €22.10 | €22.40 | €22.00 | 59.66K |
| 2026-08-25 | €22.10 | +1.19% | €21.94 | €22.20 | €21.94 | 54.60K |
| 2026-08-24 | €21.84 | -0.36% | €21.90 | €22.10 | €21.64 | 78.92K |
| 2026-08-21 | €21.92 | 0.00% | €21.90 | €22.08 | €21.90 | 49.13K |
| 2026-08-20 | €21.92 | -1.17% | €22.18 | €22.26 | €21.92 | 82.33K |
| 2026-08-19 | €22.18 | +0.45% | €22.04 | €22.38 | €21.92 | 58.20K |
| 2026-08-18 | €22.08 | -0.36% | €21.90 | €22.10 | €21.90 | 48.03K |
| 2026-08-17 | €22.16 | -0.27% | €21.98 | €22.28 | €21.96 | 77.42K |
| 2026-08-14 | €22.22 | +2.02% | €21.94 | €22.22 | €21.70 | 112.67K |
| 2026-08-13 | €21.78 | 0.00% | €21.92 | €21.98 | €21.50 | 156.41K |
| 2026-08-12 | €21.78 | -0.91% | €21.92 | €22.04 | €21.66 | 85.12K |
| 2026-08-11 | €21.98 | +0.83% | €21.88 | €22.00 | €21.48 | 112.80K |
| 2026-08-10 | €21.80 | +0.09% | €21.80 | €22.22 | €21.68 | 131.62K |
| 2026-08-07 | €21.78 | +1.97% | €21.46 | €22.10 | €21.22 | 139.75K |
| 2026-08-06 | €21.36 | +2.89% | €22.08 | €22.78 | €21.00 | 215.52K |
| 2026-08-05 | €20.76 | +0.78% | €20.48 | €20.76 | €20.04 | 199.98K |
| 2026-08-04 | €20.60 | -3.10% | €20.98 | €21.42 | €20.38 | 251.78K |
| 2026-08-03 | €21.26 | -4.92% | €22.50 | €22.50 | €21.18 | 250.46K |
| 2026-07-31 | €22.36 | -5.33% | €23.54 | €23.60 | €22.26 | 143.14K |
| 2026-07-30 | €23.62 | +0.25% | €23.42 | €23.72 | €23.16 | 95.76K |
| 2026-07-29 | €23.56 | -0.59% | €24.02 | €24.52 | €23.48 | 129.39K |
| 2026-07-28 | €23.70 | +0.25% | €23.50 | €23.72 | €23.24 | 128.17K |
| 2026-07-27 | €23.64 | +3.41% | €22.96 | €23.90 | €22.68 | 295.71K |
| 2026-07-24 | €22.86 | -0.17% | €22.94 | €22.94 | €22.70 | 71.90K |
| 2026-07-23 | €22.90 | -0.87% | €23.00 | €23.04 | €22.84 | 65.01K |
| 2026-07-22 | €23.10 | +0.43% | €22.98 | €23.10 | €22.90 | 193.84K |
| 2026-07-21 | €23.00 | +0.35% | €22.96 | €23.10 | €22.90 | 324.99K |
| 2026-07-20 | €22.92 | -0.17% | €22.94 | €22.98 | €22.88 | 83.63K |
| 2026-07-17 | €22.96 | 0.00% | €22.94 | €23.04 | €22.92 | 347.99K |
| 2026-07-16 | €22.96 | -0.09% | €23.00 | €23.04 | €22.92 | 364.72K |
| 2026-07-15 | €22.98 | +0.09% | €23.04 | €23.04 | €22.94 | 427.37K |
| 2026-07-14 | €22.96 | +0.09% | €22.98 | €23.06 | €22.94 | 500.65K |
| 2026-07-13 | €22.94 | -0.69% | €23.12 | €23.18 | €22.94 | 294.17K |
| 2026-07-10 | €23.10 | +0.43% | €23.02 | €23.12 | €22.96 | 168.90K |
| 2026-07-09 | €23.00 | -0.26% | €23.06 | €23.10 | €22.90 | 204.87K |
| 2026-07-08 | €23.06 | +0.26% | €22.92 | €23.06 | €22.90 | 234.63K |
| 2026-07-07 | €23.00 | -0.86% | €23.04 | €23.16 | €22.78 | 226.50K |
| 2026-07-06 | €23.20 | -0.09% | €23.24 | €23.28 | €23.00 | 171.16K |
| 2026-07-03 | €23.22 | -0.68% | €23.38 | €23.46 | €23.16 | 103.67K |
| 2026-07-02 | €23.38 | -0.43% | €23.38 | €23.52 | €23.24 | 109.05K |
| 2026-07-01 | €23.48 | +1.12% | €23.30 | €23.60 | €23.12 | 184.39K |
| 2026-06-30 | €23.22 | +0.87% | €23.14 | €23.26 | €22.96 | 196.63K |
| 2026-06-29 | €23.02 | -1.12% | €23.36 | €23.40 | €22.90 | 245.59K |
| 2026-06-26 | €23.28 | -0.68% | €23.36 | €23.36 | €23.10 | 169.66K |
| 2026-06-25 | €23.44 | +0.95% | €23.34 | €23.44 | €23.22 | 256.97K |
| 2026-06-24 | €23.22 | -0.85% | €23.42 | €23.42 | €23.16 | 228.79K |
| 2026-06-23 | €23.42 | -0.26% | €23.50 | €23.52 | €23.42 | 228.15K |
| 2026-06-22 | €23.48 | -0.17% | €23.50 | €23.64 | €23.42 | 189.38K |
| 2026-06-19 | €23.52 | +0.34% | €23.46 | €23.64 | €23.42 | 192.50K |
| 2026-06-18 | €23.44 | -0.34% | €23.54 | €23.60 | €23.32 | 497.32K |
| 2026-06-17 | €23.52 | +0.09% | €23.56 | €23.68 | €23.50 | 211.79K |
| 2026-06-16 | €23.50 | 0.00% | €23.64 | €23.70 | €23.48 | 285.96K |
| 2026-06-15 | €23.50 | -0.25% | €23.70 | €23.78 | €23.46 | 419.23K |
| 2026-06-12 | €23.56 | -0.59% | €23.94 | €24.12 | €23.54 | 400.23K |
| 2026-06-11 | €23.70 | +5.80% | €23.50 | €23.88 | €23.28 | 1.22M |
| 2026-06-10 | €22.40 | -2.35% | €22.72 | €22.86 | €22.32 | 169.09K |
| 2026-06-09 | €22.94 | -0.61% | €23.02 | €23.38 | €22.84 | 178.22K |
| 2026-06-08 | €23.08 | -0.17% | €22.78 | €23.32 | €22.70 | 130.83K |
| 2026-06-05 | €23.12 | -1.37% | €23.52 | €23.68 | €23.12 | 250.73K |
| 2026-06-04 | €23.44 | +0.60% | €23.36 | €23.66 | €23.20 | 132.45K |
| 2026-06-03 | €23.30 | -0.68% | €23.30 | €23.48 | €23.18 | 232.50K |
| 2026-06-02 | €23.46 | +1.03% | €23.40 | €23.80 | €23.12 | 267.31K |
| 2026-06-01 | €23.22 | -0.17% | €23.64 | €23.82 | €23.18 | 198.49K |
| 2026-05-29 | €23.26 | -0.09% | €23.34 | €23.54 | €23.00 | 430.90K |
| 2026-05-28 | €23.28 | +0.87% | €22.92 | €23.50 | €22.82 | 453.08K |