Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Kongsberg Gruppen ASA (KOZ.SG)

Compare
138.80
+0.60
+(0.43%)
As of 5:22:18 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 2025140.40145.70134.00138.80138.8053
Mar 13, 2025134.90138.20132.90138.20138.2028
Mar 12, 2025130.80133.50128.10132.50132.505
Mar 11, 2025130.80132.70128.10130.00130.005
Mar 10, 2025133.10133.10132.30132.30132.3032
Mar 7, 2025137.20138.30126.50127.90127.90115
Mar 6, 2025139.80140.10136.40140.10140.1048
Mar 5, 2025133.10142.70133.10142.70142.70100
Mar 4, 2025137.00137.00133.20133.30133.3030
Mar 3, 2025128.90142.80124.00142.80142.80441
Feb 28, 2025112.20116.40112.20115.20115.20800
Feb 27, 2025115.70115.70113.10113.50113.50500
Feb 26, 2025114.30117.30114.30116.30116.30-
Feb 25, 2025112.40116.60111.70116.60116.6015
Feb 24, 2025116.30116.30112.30112.30112.30-
Feb 21, 2025108.80116.70108.80116.70116.70220
Feb 20, 2025109.90111.70109.60110.70110.70-
Feb 19, 2025105.10109.20105.10109.20109.20-
Feb 18, 2025106.70108.50104.70105.00105.00150
Feb 17, 2025101.10106.50101.10106.50106.5027
Feb 14, 202596.55100.1096.5598.5598.5530
Feb 13, 202595.7097.0091.9597.0097.0070
Feb 12, 202597.5097.5095.1596.1596.1550
Feb 11, 202596.1098.0596.1097.9097.90-
Feb 10, 2025103.40103.4097.7097.8097.80213
Feb 7, 2025109.10109.10103.30103.30103.3072
Feb 6, 2025111.50112.80109.00111.10111.10350
Feb 5, 2025112.20112.40111.90111.90111.90-
Feb 4, 2025112.40114.80112.20112.40112.40-
Feb 3, 2025113.70114.00112.90113.30113.3055
Jan 31, 2025114.40114.40112.90113.30113.30-
Jan 30, 2025114.40115.50114.20114.40114.40-
Jan 29, 2025113.80115.80113.80114.80114.80-
Jan 28, 2025115.50115.50112.60114.60114.6030
Jan 27, 2025114.90115.40112.80115.40115.4068
Jan 24, 2025115.30117.80114.30117.80117.8056
Jan 23, 2025112.70115.00112.70114.90114.90-
Jan 22, 2025108.20114.90108.20114.90114.90100
Jan 21, 2025107.30109.70107.30108.30108.3010
Jan 20, 2025104.90107.50104.90107.40107.40300
Jan 17, 2025104.30106.20104.30105.20105.20-
Jan 16, 2025104.90105.80104.40104.40104.40-
Jan 15, 2025104.30105.30104.30105.30105.30-
Jan 14, 2025105.50105.50103.60104.30104.301
Jan 13, 2025104.70105.20102.00105.20105.20-
Jan 10, 2025106.50107.60104.90107.60107.6091
Jan 9, 2025109.70110.30106.90106.90106.90-
Jan 8, 2025107.20111.90107.20111.90111.90120
Jan 7, 2025104.90107.50104.90107.50107.5030
Jan 6, 2025105.70105.70104.50105.10105.10-
Jan 3, 2025108.30108.30108.30108.30108.30-
Jan 2, 2025108.40108.60108.40108.60108.60100
Dec 30, 2024108.00108.00108.00108.00108.00-
Dec 27, 2024108.10109.50108.10108.60108.60-
Dec 23, 2024106.60106.60106.50106.50106.50-
Dec 20, 2024107.60107.80105.10106.40106.40-
Dec 19, 2024107.40108.20107.40107.80107.80-
Dec 18, 2024107.40108.60107.40107.80107.80-
Dec 17, 2024109.50109.50107.90108.10108.10-
Dec 16, 2024110.60110.60109.40109.40109.4050
Dec 13, 2024109.90111.30109.10109.90109.90-
Dec 12, 2024108.10109.90108.10109.90109.90-
Dec 11, 2024106.10109.20106.10108.60108.6050
Dec 10, 2024106.60107.70106.20106.70106.70-
Dec 9, 2024111.70111.70108.40108.40108.40110
Dec 6, 2024114.50114.50112.40112.50112.50110
Dec 5, 2024117.00117.00114.60114.60114.6055
Dec 4, 2024113.30117.60113.30117.60117.60100
Dec 3, 2024113.20115.60113.00115.60115.60100
Dec 2, 2024110.00115.90110.00115.90115.9090
Nov 29, 2024111.10111.30109.70109.90109.90-
Nov 28, 2024111.00111.60110.80111.60111.60-
Nov 27, 2024108.80113.20108.80113.20113.2070
Nov 26, 2024112.00112.00109.20109.50109.50200
Nov 25, 2024110.20114.20110.20111.10111.10100
Nov 22, 2024108.60111.30108.60110.80110.8010
Nov 21, 2024105.30111.90105.30111.90111.90506
Nov 20, 2024105.30106.30105.10105.70105.70-
Nov 19, 2024101.90105.30101.90105.30105.30-
Nov 18, 2024101.40103.90101.40103.90103.90230
Nov 15, 2024101.90102.00101.00102.00102.00-
Nov 14, 2024104.40105.60102.60102.70102.70-
Nov 13, 2024101.00108.00101.00108.00108.002,066
Nov 12, 202497.65100.8097.65100.00100.00-
Nov 11, 202494.7598.0594.7598.0598.05-
Nov 8, 202494.8094.8094.6594.6594.65-
Nov 7, 202494.2095.0592.4094.9594.9510
Nov 6, 202494.2095.0590.6091.3091.30104
Nov 5, 202492.2594.0592.2094.0594.05-
Nov 4, 202495.0095.0092.6592.6592.65-
Nov 1, 202494.1594.2094.1594.2094.20-
Oct 31, 202497.0097.5094.3594.3594.35-
Oct 30, 202498.1098.8097.9598.7098.7016
Oct 29, 202497.3599.5097.3598.7598.75-
Oct 28, 202495.1097.9594.4597.9597.95-
Oct 25, 202497.5097.6595.3095.3095.30-
Oct 24, 202492.8098.0092.4596.7596.755
Oct 23, 202493.0093.8092.4592.6592.65-
Oct 22, 202492.4093.3092.1093.1593.15-
Oct 21, 202492.6593.8592.2092.2092.20-
Oct 18, 202496.0096.0093.2093.2093.20-
Oct 17, 202494.4595.9594.4595.9595.95-
Oct 16, 202495.1096.0094.2094.2094.2028
Oct 15, 202494.3596.7594.3596.7596.75322
Oct 14, 202491.0594.0591.0593.6593.653
Oct 11, 202490.9091.2089.4091.1091.10-
Oct 10, 202490.5592.3590.5591.2591.25-
Oct 9, 2024 0.60 Dividend
Oct 9, 202493.4093.4090.2590.2590.25-
Oct 8, 202491.1594.3091.1593.7586.75-
Oct 7, 202491.1092.0591.1092.0585.18-
Oct 4, 202492.3092.6091.3091.6084.76-
Oct 3, 202492.4093.4092.4092.4085.50-
Oct 2, 202492.5093.7092.5092.5085.59-
Oct 1, 202486.8590.0086.8590.0083.28100
Sep 30, 202487.2087.6086.0587.1580.64-
Sep 27, 202486.8587.6586.8587.0580.55-
Sep 26, 202488.5588.8587.1587.1580.64-
Sep 25, 202487.3089.3087.3089.2082.54-
Sep 24, 202489.1089.1086.9587.9581.38-
Sep 23, 202488.9089.3588.8088.8082.17163
Sep 20, 202487.9588.7587.9588.7582.12-
Sep 19, 202484.7588.2584.7588.2581.66-
Sep 18, 202484.9586.8584.9585.1078.75250
Sep 17, 202492.4093.0585.6586.1079.67307
Sep 16, 202492.2094.0092.2092.2585.36100
Sep 13, 202490.9592.4090.9092.4085.50-
Sep 12, 202487.8590.7087.8590.4583.701,116
Sep 11, 202487.6089.0087.5588.3081.71-
Sep 10, 202487.2588.5087.2587.7581.20-
Sep 9, 202487.2588.1587.2087.9581.3810
Sep 6, 202488.4589.0587.9589.0082.35-
Sep 5, 202490.8092.4087.6588.7582.12-
Sep 4, 202490.8591.4090.0590.9584.16-
Sep 3, 202491.6093.0591.6092.0085.13-
Sep 2, 202493.9594.7592.1592.1585.27-
Aug 30, 202494.3596.2094.3595.1088.0050
Aug 29, 202493.1095.1593.1094.3087.26-
Aug 28, 202492.3093.9592.3093.0586.1020
Aug 27, 202491.9592.2591.0592.2585.3650
Aug 26, 202493.3093.3092.5592.6085.69-
Aug 23, 202492.6093.4592.6093.3086.33-
Aug 22, 202491.8594.3091.8594.3087.2611
Aug 21, 202492.6094.7592.4092.5085.59100
Aug 20, 202492.3092.8592.3092.8585.92-
Aug 19, 202492.9092.9090.5591.1584.34-
Aug 16, 202492.1593.9592.1593.0586.1015
Aug 15, 202492.8593.7592.4593.7586.75100
Aug 14, 202490.9594.0090.9594.0086.9810
Aug 13, 202492.4092.4090.6591.1584.3410
Aug 12, 202490.0591.6589.6591.6584.81110
Aug 9, 202486.4590.9086.4590.9084.11182
Aug 8, 202489.8089.8085.5586.7580.27-
Aug 7, 202488.7588.8087.8088.2581.6612
Aug 6, 202483.2086.4583.2085.4579.07-
Aug 5, 202480.9584.1580.9582.8576.66185
Aug 2, 202490.8590.8586.9587.0080.5020
Aug 1, 202492.0092.8592.0092.3585.45-
Jul 31, 202491.2092.2590.7591.8584.99-
Jul 30, 202489.8092.7089.6090.9084.11155
Jul 29, 202489.4591.9589.4590.7583.97275
Jul 26, 202488.4590.0088.4590.0083.28-
Jul 25, 202491.3091.3087.8588.4581.8550
Jul 24, 202491.4092.7091.4091.6584.8150
Jul 23, 202490.0092.1590.0091.5084.67-
Jul 22, 202488.2592.0088.2592.0085.1371
Jul 19, 202489.8589.8588.9088.9082.26-
Jul 18, 202489.4091.1588.3590.8084.0255
Jul 17, 202490.1090.4589.4090.1583.42-
Jul 16, 202488.8092.1088.8092.1085.22225
Jul 15, 202491.8592.1089.3589.4582.77233
Jul 12, 202488.9090.7088.9089.5082.82434
Jul 11, 202487.2089.3084.5589.3082.6353
Jul 10, 202478.4588.4578.4588.4581.8585
Jul 9, 202476.2577.3076.2577.3071.53-
Jul 8, 202475.2077.2075.2077.1071.34-
Jul 5, 202476.6577.0575.6075.6069.96-
Jul 4, 202476.3077.5576.3077.1071.34-
Jul 3, 202476.2076.8076.2076.5070.79-
Jul 2, 202477.9078.7576.2576.2570.56-
Jul 1, 202474.9078.5574.9078.3072.45-
Jun 28, 202475.3576.1074.8575.5069.86170
Jun 27, 202474.3575.9574.3575.8070.14-
Jun 26, 202476.0576.4574.8574.9069.31-
Jun 25, 202476.4577.7076.0077.7071.90100
Jun 24, 202477.9077.9076.9076.9071.1614
Jun 21, 202476.4577.5576.4577.4571.67-
Jun 20, 202476.1076.9076.1076.9071.16-
Jun 19, 202476.1076.7076.1076.1570.46-
Jun 18, 202474.8076.5574.8076.3570.65-
Jun 17, 202475.1576.5074.4074.4568.8960
Jun 14, 202479.2079.2075.5075.6069.96194
Jun 13, 202479.1580.8079.1580.2074.21-
Jun 12, 202478.7579.9078.7579.7573.80-
Jun 11, 202479.4582.8579.4580.5074.4913
Jun 10, 202479.6580.9579.3579.3573.43-
Jun 7, 202477.8081.3077.8081.3075.239
Jun 6, 202476.9079.5576.9079.5573.61130
Jun 5, 202476.0078.5576.0078.5572.68100
Jun 4, 202479.4079.5576.0578.0072.18110
Jun 3, 202478.6581.1078.6581.1075.04140
May 31, 202477.2578.8077.2578.8072.92-
May 30, 202477.0078.2077.0077.6571.85-
May 29, 202477.0078.9577.0077.3571.57-
May 28, 202478.6079.5077.8077.8071.99-
May 27, 202477.9580.0077.9580.0074.0325
May 24, 202477.6578.2577.2078.0072.18-
May 23, 202475.5078.8575.5078.6072.73250
May 22, 202474.8076.7074.8075.5569.91-
May 21, 202473.3075.3573.3075.2569.63-
May 20, 202475.0076.4073.4576.4070.7017
May 17, 202473.2576.9073.2576.9071.16110
May 16, 202472.1074.5572.1074.5568.98135
May 15, 202470.2072.0570.2072.0066.62-
May 14, 202471.2571.6069.9571.6066.2570
May 13, 202472.0072.0070.3071.2565.93150
May 10, 202470.1571.8570.0571.8066.44298
May 9, 202469.2569.2569.2069.2564.08-
May 8, 2024 0.60 Dividend
May 8, 202467.6570.8067.6569.4064.2242
May 7, 202469.4069.4068.8568.9557.32-
May 6, 202467.6070.1067.6069.5057.7878
May 3, 202466.4068.3066.3068.3056.78-
May 2, 202465.8067.0565.8066.4055.20200
Apr 30, 202465.0066.6065.0065.8554.75-
Apr 29, 202463.5565.0563.5564.0053.21130
Apr 26, 202463.6564.0563.5063.9553.17-
Apr 25, 202465.4565.4563.0063.5052.79-
Apr 24, 202464.5565.7064.5565.5054.46-
Apr 23, 202463.2064.6563.2064.6053.71-
Apr 22, 202462.8563.4062.6063.2552.59-
Apr 19, 202462.7563.2562.4562.9052.29-
Apr 18, 202464.7564.9062.6064.2053.3895
Apr 17, 202464.3565.4564.3565.4554.41-
Apr 16, 202465.2065.2064.1564.5553.67-
Apr 15, 202465.4566.4564.8066.1555.0050
Apr 12, 202464.8566.1064.8066.1054.95-
Apr 11, 202463.6064.7563.6064.6053.71-
Apr 10, 202461.9065.0061.9063.4052.719
Apr 9, 202465.2066.0065.2065.3054.29280
Apr 8, 202466.0066.0065.1565.2554.2512
Apr 5, 202462.5564.5562.5564.5553.67100
Apr 4, 202464.2564.3562.6563.3552.67205
Apr 3, 202462.4064.2062.4064.1053.29-
Apr 2, 202464.4064.5563.2563.2552.59-
Mar 28, 202463.5064.6063.5064.6053.7175
Mar 27, 202463.8063.8563.7063.8553.08-
Mar 26, 202463.5564.2563.5564.0053.21-
Mar 25, 202463.2564.0063.2563.9553.17-
Mar 22, 202461.1563.5061.1562.9552.34138
Mar 21, 202462.5062.5061.4061.6551.26-
Mar 20, 202460.8063.6060.8063.6052.8810
Mar 19, 202460.5561.3560.5561.1050.80-
Mar 18, 202459.0062.0059.0062.0051.55110
Mar 15, 202457.8059.7557.8058.2548.43480
Mar 14, 202457.9058.6557.9057.9048.14-

Related Tickers

MTX.BE MTU Aero Engines AG
334.40
+3.92%
 
HAG0.F Hensoldt AG
37.00
+12.12%
 
NTH.DU Northrop Grumman Corp
452.50
+3.93%
 
CSF.SG Thales
247.30
+3.04%
 
DAU0.SG Dassault Aviation SA
297.40
+1.85%
 
FMN.F Leonardo S.p.a.
23.60
+7.27%
 
R3NK.BE RENK Group AG
40.60
+6.52%
 
HAG.DE Hensoldt AG
72.30
+7.11%
 
HO.PA Thales S.A.
250.10
+5.57%
 
RHM.DE Rheinmetall AG
1,369.00
+6.29%