IOB - Delayed Quote EUR

Kontron AG (0L9J.IL)

Compare
19.23
-0.33
(-1.69%)
At close: 5:16:52 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202519.7719.8019.2219.2319.232,971
Jan 22, 202519.5620.1819.4319.5619.567,229
Jan 21, 202519.1619.4819.1019.2519.255,868
Jan 20, 202518.1218.5518.1018.3318.3320,810
Jan 17, 202517.7818.1217.7318.1118.112,714
Jan 16, 202518.1618.1717.7718.0018.001,449
Jan 15, 202517.6817.9617.5417.8917.891,891
Jan 14, 202517.7517.9817.5417.5717.571,036
Jan 13, 202518.8318.8617.1617.8317.8318,234
Jan 10, 202519.3219.3519.0919.2819.286,698
Jan 9, 202519.3119.5019.2719.3919.39764
Jan 8, 202519.7719.7519.3219.3819.381,283
Jan 7, 202519.8319.9419.7519.8619.861,140
Jan 6, 202519.9920.2019.6019.8319.83939
Jan 3, 202519.9920.2619.7419.9119.912,496
Jan 2, 202519.5820.0019.5419.8619.867,416
Dec 31, 202419.4419.4419.4419.4419.44-
Dec 30, 202419.4219.8219.0219.4419.441,418
Dec 27, 202419.2519.7819.2119.4419.442,777
Dec 24, 202419.2019.2019.2019.2019.20-
Dec 23, 202419.0519.5018.9719.2019.208,874
Dec 20, 202419.1319.2018.5818.9918.992,972
Dec 19, 202419.2419.5918.9819.3219.322,517
Dec 18, 202419.4419.9219.1719.5819.5824,261
Dec 17, 202418.0718.1417.8718.1318.131,329
Dec 16, 202418.6018.6517.9918.1318.132,183
Dec 13, 202418.5618.8018.4818.5918.592,021
Dec 12, 202418.8718.9918.3918.5118.514,384
Dec 11, 202417.3818.3717.3618.3018.307,472
Dec 10, 202417.4717.4917.2817.3617.361,628
Dec 9, 202417.5217.5917.4317.5317.533,152
Dec 6, 202417.4217.4817.3117.3217.321,540
Dec 5, 202417.3317.4817.3017.3317.33622
Dec 4, 202416.9317.3116.9017.2117.21958
Dec 3, 202416.7416.9516.6616.8316.831,341
Dec 2, 202417.1417.1716.5816.7416.742,648
Nov 29, 202416.8417.1616.8117.1317.131,211
Nov 28, 202416.9017.0816.8616.9516.95520
Nov 27, 202416.9917.0116.7716.8616.861,108
Nov 26, 202417.0617.3017.0117.2517.252,950
Nov 25, 202417.1717.2916.9717.0817.084,118
Nov 22, 202416.8316.9616.8116.9216.9210,566
Nov 21, 202416.8617.0416.7516.7416.744,228
Nov 20, 202417.6917.7216.9516.9816.982,795
Nov 19, 202417.6217.7117.3117.4217.422,664
Nov 18, 202417.4417.5417.1417.3417.341,506
Nov 15, 202417.5017.7917.5017.6417.642,948
Nov 14, 202417.1817.6617.1117.5617.562,201
Nov 13, 202417.2617.2816.7617.2017.202,889
Nov 12, 202417.6317.6717.3517.5017.504,218
Nov 11, 202417.8618.1017.8217.9317.932,566
Nov 8, 202418.1518.1817.6817.8217.825,314
Nov 7, 202417.1018.2117.0218.1218.127,595
Nov 6, 202416.2017.2016.1517.0517.055,997
Nov 5, 202415.4015.5115.1915.2015.201,214
Nov 4, 202415.3615.6215.3415.4815.481,340
Nov 1, 202415.5615.6015.2415.4915.4953,868
Oct 31, 202416.1016.1315.4115.5715.5727,145
Oct 30, 202416.2816.3416.1116.1316.131,008
Oct 29, 202416.4616.5816.2116.3316.336,330
Oct 28, 202416.2516.4216.1916.2616.262,897
Oct 25, 202416.2516.2416.0516.0816.081,018
Oct 24, 202416.2516.4516.2116.2516.252,038
Oct 23, 202416.2316.3115.9516.1216.125,462
Oct 22, 202416.4716.5316.1716.2016.204,095
Oct 21, 202416.5516.8316.4616.5216.521,955
Oct 18, 202416.5416.8016.5316.6816.6860,497
Oct 17, 202417.0817.1216.5516.6016.6016,538
Oct 16, 202417.3317.3817.0017.0617.068,325
Oct 15, 202417.1817.4417.1017.2017.207,550
Oct 14, 202417.5317.5817.1117.2017.204,513
Oct 11, 202416.5917.1316.5816.8516.857,262
Oct 10, 202416.5317.2416.4616.4716.474,294
Oct 9, 202416.3516.5416.3116.4916.491,903
Oct 8, 202416.1216.3916.0516.3316.3328,365
Oct 7, 202416.1816.3816.1316.2716.272,464
Oct 4, 202415.9816.2515.9516.1916.192,012
Oct 3, 202416.1016.1715.8816.1416.14762
Oct 2, 202416.0816.1215.9016.0116.0130,517
Oct 1, 202416.1416.1715.8715.9815.9824,378
Sep 30, 202416.1816.3016.0616.1016.1041,209
Sep 27, 202416.1816.4316.1016.3816.382,342
Sep 26, 202415.9716.3416.0016.2616.2638,735
Sep 25, 202415.9515.9415.8215.8915.893,913
Sep 24, 202416.0316.1815.7915.8915.891,212
Sep 23, 202415.9816.0615.7715.8115.8131,711
Sep 20, 202416.5016.5415.9916.0416.048,433
Sep 19, 202415.9816.6915.9816.6416.645,648
Sep 18, 202415.9816.0815.8215.8815.8823,352
Sep 17, 202416.2516.2615.9515.9815.981,144
Sep 16, 202416.3316.4416.0316.1316.132,691
Sep 13, 202416.1816.3916.1516.2416.242,019
Sep 12, 202416.1016.2916.0016.0916.091,670
Sep 11, 202415.9016.3215.6815.6515.652,831
Sep 10, 202415.8115.9015.6915.7415.74433
Sep 9, 202415.8215.9415.5615.7215.722,900
Sep 6, 202416.0316.1615.7715.9815.9815,943
Sep 5, 202416.2416.3416.0416.1116.11778
Sep 4, 202416.0716.4216.0416.2416.2416,332
Sep 3, 202416.6516.7116.2916.3616.363,603
Sep 2, 202417.0517.1316.3116.6316.63837
Aug 30, 202416.8317.0016.7517.0017.009,171
Aug 29, 202416.5516.9416.4316.9116.9126,295
Aug 28, 202416.7016.7416.4516.6016.60644
Aug 27, 202416.6516.7516.5616.6716.67435
Aug 23, 202416.8416.9616.7016.8016.808,106
Aug 22, 202416.9417.0116.8116.8316.832,502
Aug 21, 202416.6816.8716.6316.8016.801,102
Aug 20, 202416.9517.0816.5016.7016.707,155
Aug 19, 202416.8117.0416.8016.8216.82430
Aug 16, 202417.0117.0416.7716.9516.952,036
Aug 15, 202416.9817.0416.5916.9916.991,619
Aug 14, 202416.6916.8516.5916.8016.804,592
Aug 13, 202416.8416.9516.4516.5616.563,965
Aug 12, 202416.7216.8416.3816.7616.769,770
Aug 9, 202416.8217.1916.6416.8216.8218,866
Aug 8, 202416.6116.9516.3916.7716.7720,669
Aug 7, 202418.6618.7016.7917.0017.0092,271
Aug 6, 202417.4117.8017.2117.6817.6836,204
Aug 5, 202417.4417.8016.2517.0517.0559,061
Aug 2, 202419.1519.1918.1418.4118.413,082
Aug 1, 202419.5319.6819.3519.5819.582,575
Jul 31, 202419.3819.7119.2219.5619.561,336
Jul 30, 202419.3519.5319.1919.3019.302,014
Jul 29, 202419.6119.8019.3319.4719.47795
Jul 26, 202419.5219.5819.1719.4119.41760
Jul 25, 202419.7919.8019.3919.4219.421,500
Jul 24, 202420.2220.3020.0020.0720.0722,598
Jul 23, 202420.3420.4019.8920.0220.02177
Jul 22, 202419.6720.3419.6520.2220.221,448
Jul 19, 202419.7319.9019.6419.7319.7321,482
Jul 18, 202419.7720.0019.6319.9719.975,738
Jul 17, 202420.0420.1019.6419.7119.71567
Jul 16, 202420.0220.2419.9620.0020.0011,591
Jul 15, 202420.2420.3620.0720.2820.2846,390
Jul 12, 202420.0420.4019.9520.1820.1836,893
Jul 11, 202419.9720.1619.7220.1520.1510,263
Jul 10, 202419.3919.9319.3419.7519.751,766
Jul 9, 202420.0820.2419.5519.6619.661,554
Jul 8, 202420.1520.4220.0220.3020.305,526
Jul 5, 202420.1820.3419.9820.1820.181,772
Jul 4, 202419.9520.2819.7920.0520.051,715
Jul 3, 202419.8320.0419.5619.9119.913,408
Jul 2, 202419.1419.4319.0019.2719.27811
Jul 1, 202419.2619.3918.8519.2219.221,209
Jun 28, 202419.2219.3919.0119.2119.2117,076
Jun 27, 202419.2519.3819.0119.0219.021,402
Jun 26, 202419.4719.6118.9619.1319.1333,410
Jun 25, 202419.3219.4218.8919.2519.253,086
Jun 24, 202420.2020.3819.4719.5119.511,534
Jun 21, 202420.2820.3819.9420.2220.222,302
Jun 20, 202419.9220.3019.8620.0720.07261
Jun 19, 202420.3620.4219.8919.9519.951,208
Jun 18, 202420.1820.3620.0220.3220.321,691
Jun 17, 202420.5320.6020.0220.1720.171,047
Jun 14, 202420.2220.7820.0220.5120.515,036
Jun 13, 202421.7021.7820.1420.1620.163,562
Jun 12, 202421.6222.0021.4821.9421.941,040
Jun 11, 202421.9422.2221.5021.7421.743,298
Jun 10, 202421.5521.9021.5021.8821.881,668
Jun 7, 202422.0122.0421.3821.6021.601,488
Jun 6, 202422.3322.4421.9822.0322.032,171
Jun 5, 202421.9022.3621.8422.1922.191,650
Jun 4, 202421.9622.0021.6621.9421.945,558
Jun 3, 202421.8422.2221.3421.8221.824,631
May 31, 202421.7621.8221.4821.6621.667,695
May 30, 202421.0421.7621.0021.6421.641,709
May 29, 202421.1021.3620.9821.2321.233,105
May 28, 202421.3321.6421.0621.1421.1420,309
May 24, 202420.1620.8620.1020.8220.8230,136
May 23, 202420.5520.7620.2420.2720.275,746
May 22, 202420.2420.7020.1220.4120.412,022
May 21, 202420.5120.7220.0820.5320.5311,778
May 20, 202419.7319.9019.6619.7319.731,153
May 17, 202419.7919.8919.4519.7219.722,767
May 16, 202419.5319.8319.5019.6119.611,423
May 15, 202419.4719.8319.3419.5419.5419,546
May 14, 202418.9819.4118.8119.2719.279,085
May 13, 2024 0.50 Dividend
May 13, 202418.9519.1318.8118.9618.961,200
May 10, 202419.0719.6918.9919.2318.73787
May 9, 202419.1019.1718.9419.0018.51578
May 8, 202418.9019.3318.8318.8618.371,968
May 7, 202419.0019.1318.5618.9718.481,816
May 3, 202419.8720.2017.9919.3118.8147,826
May 2, 202418.8519.1818.8019.0718.573,032
May 1, 202419.0519.0519.0519.0518.55-
Apr 30, 202419.3719.4018.7919.0518.551,996
Apr 29, 202419.1719.3519.0619.1818.691,728
Apr 26, 202419.1819.2819.0019.2018.7034,975
Apr 25, 202419.3119.3918.9219.0818.5823,012
Apr 24, 202419.6919.7319.2519.3918.892,039
Apr 23, 202419.2819.7719.2219.6619.1425,835
Apr 22, 202419.0519.2219.0019.0118.521,525
Apr 19, 202418.7418.9518.6818.8518.362,997
Apr 18, 202419.2319.2818.7118.9818.49208,669
Apr 17, 202419.3419.7519.2519.2918.7925,020
Apr 16, 202419.2319.5019.1419.2418.7439,533
Apr 15, 202419.1319.5019.1219.5019.0029,728
Apr 12, 202419.4919.6219.1219.2018.704,675
Apr 11, 202419.3019.3719.0919.3118.813,869
Apr 10, 202419.3819.6319.2519.2918.793,579
Apr 9, 202419.5619.6919.1519.2618.7642,747
Apr 8, 202419.1719.6719.0019.6719.1619,191
Apr 5, 202420.2620.6018.7919.1818.6930,751
Apr 4, 202420.6520.7620.4820.7120.179,573
Apr 3, 202420.6120.7420.1620.5520.0231,543
Apr 2, 202420.9621.0020.4420.7520.2112,446
Mar 28, 202422.1322.1620.1820.7520.2150,915
Mar 27, 202421.9222.1621.8221.9221.3512,649
Mar 26, 202421.7222.0021.6621.8221.2512,411
Mar 25, 202422.0122.0421.4621.7221.165,017
Mar 22, 202422.2522.4421.6621.9821.419,443
Mar 21, 202421.3722.4021.3022.1521.5710,760
Mar 20, 202420.9621.0220.7620.8220.283,775
Mar 19, 202420.9021.0420.8020.8820.344,633
Mar 18, 202420.8421.4420.6020.9220.385,842
Mar 15, 202421.3121.4220.7421.1020.5519,563
Mar 14, 202421.6021.8021.2021.3320.7814,787
Mar 13, 202421.7022.0021.4221.6021.0424,755
Mar 12, 202421.4321.6621.2221.4320.877,936
Mar 11, 202421.3521.5221.2421.5120.9524,877
Mar 8, 202421.6621.7621.4221.4520.8920,128
Mar 7, 202421.2721.7621.1421.6221.067,847
Mar 6, 202420.6721.3220.6221.2520.701,076
Mar 5, 202421.5521.5820.6020.6520.115,156
Mar 4, 202421.3321.7021.0621.3920.833,191
Mar 1, 202421.4321.5221.1621.4320.873,872
Feb 29, 202421.5321.7221.2021.5721.019,486
Feb 28, 202421.5722.0421.5021.8021.234,268
Feb 27, 202421.0621.6820.8821.5520.996,876
Feb 26, 202420.9421.2020.9020.9220.38721
Feb 23, 202421.0021.0620.7620.9420.401,198
Feb 22, 202420.8621.2020.8221.1220.575,656
Feb 21, 202420.7120.8820.5020.7120.173,345
Feb 20, 202421.2321.3620.7420.9420.402,108
Feb 19, 202421.6421.7821.3021.3120.761,259
Feb 16, 202421.5721.9021.5421.7021.1428,456
Feb 15, 202421.7621.9821.4621.7021.141,148
Feb 14, 202420.9221.7220.9021.5520.997,457
Feb 13, 202421.5521.5620.2420.9420.408,215
Feb 12, 202421.5321.7220.9621.6821.121,314
Feb 9, 202421.7621.8021.4021.4920.931,278
Feb 8, 202421.7822.1221.5421.4920.9311,500
Feb 7, 202421.8622.2621.6821.7221.168,995
Feb 6, 202421.4921.6021.2221.3720.81960
Feb 5, 202421.3121.4621.1621.3920.832,857
Feb 2, 202421.6021.6421.3221.6021.044,655
Feb 1, 202421.6621.7021.1821.1820.637,529
Jan 31, 202421.5721.6621.4821.6021.042,087
Jan 30, 202421.6421.7621.3421.6221.062,893
Jan 29, 202421.6021.6421.3421.4720.914,877
Jan 26, 202421.9222.3021.7121.6821.1299,009
Jan 25, 202421.7822.0221.6021.8221.2523,979
Jan 24, 202421.8421.9021.7021.7421.1759,307
Jan 23, 202422.5822.4821.6021.5721.01552,533

Related Tickers

ADN1.SG Adesso SE
90.80
+0.22%
 
GFT.DE GFT Technologies SE
21.60
-2.04%
 
S6IA.SG Leidos Holdings Inc
144.35
-6.27%
 
IXX.F init innovation in traffic systems SE
37.10
-0.27%
 
0DPM.IL Bechtle AG
30.33
-1.04%
 
GFT.F GFT Technologies SE
22.00
-0.68%
 
EXLS ExlService Holdings, Inc.
49.00
-1.55%
 
LDOS Leidos Holdings, Inc.
148.83
-7.62%