Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Kitron ASA (KP5.F)

4.1400
-0.0700
(-1.66%)
As of 8:01:24 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20254.14004.14004.14004.14004.14001,246
Apr 25, 2025 0.029575 Dividend
Apr 24, 20254.25004.50004.21004.21003.86001,246
Apr 23, 20254.33004.36404.15204.26003.905818,830
Apr 22, 20254.63004.63004.22004.28003.92422,501
Apr 17, 20254.34204.60004.34204.60004.2176510
Apr 16, 20254.26204.46604.26204.31203.9535416
Apr 15, 20254.15404.41004.15404.30003.94255,858
Apr 14, 20253.97804.12003.97804.12003.777554
Apr 11, 20254.00004.04603.96203.96203.6326650
Apr 10, 20254.08204.24804.01604.01603.6821400
Apr 9, 20253.65204.18803.65203.95003.62161,300
Apr 8, 20253.83203.99203.76403.76403.45111,310
Apr 7, 20253.50203.99003.50203.80003.4841450
Apr 4, 20254.30804.33803.86203.86203.54099,057
Apr 3, 20253.88204.31403.88204.17003.823321,000
Apr 2, 20253.98204.16803.98204.05403.71701,100
Apr 1, 20253.80004.11603.80003.98603.65461,450
Mar 31, 20253.95603.95603.80603.80603.489610
Mar 28, 20253.95203.95203.85403.85403.53363,500
Mar 27, 20253.91203.97003.91203.97003.64003,500
Mar 26, 20254.16804.16803.96203.96203.6326100
Mar 25, 20253.89404.09203.89404.09203.7518-
Mar 24, 20254.09004.09603.90003.90003.5758453
Mar 21, 20253.98803.98803.95003.95403.6253975
Mar 20, 20254.32604.32603.99803.99803.66562,035
Mar 19, 20254.27804.42604.16004.29203.93521,576
Mar 18, 20254.31004.31004.15004.15003.80507,306
Mar 17, 20254.07204.43803.97004.39004.025020,873
Mar 14, 20253.80804.07203.80803.91603.59047,178
Mar 13, 20254.08004.08003.84803.89003.566612,322
Mar 12, 20253.76604.09003.76604.04603.709612,491
Mar 11, 20253.80003.89603.70003.70003.39242,140
Mar 10, 20254.09404.09403.80203.80203.48593,010
Mar 7, 20253.88804.31003.81004.08003.74087,216
Mar 6, 20254.34804.34803.82603.82603.507915,305
Mar 5, 20253.52205.60003.52205.03504.616414,576
Mar 4, 20253.63203.69803.62003.62003.319010,000
Mar 3, 20253.33003.69403.33003.63403.33194,166
Feb 28, 20253.32803.33603.32803.33603.0587-
Feb 27, 20253.57403.57403.35803.35803.0788250
Feb 26, 20253.44203.52003.43803.43803.15223,000
Feb 25, 20253.49203.49203.37403.37403.0935-
Feb 24, 20253.52403.60003.49003.49003.1999200
Feb 21, 20253.61003.63403.55403.63403.33192,800
Feb 20, 20253.43403.60603.43403.60603.30625,300
Feb 19, 20253.38203.38203.26603.26602.9945-
Feb 18, 20253.28203.37203.26203.26202.9908300
Feb 17, 20253.61003.61003.21003.21002.94319,900
Feb 14, 20253.32803.58003.23203.58003.28242,300
Feb 13, 20253.20603.20603.13003.13002.8698500
Feb 12, 20253.25003.25003.23003.23002.9615500
Feb 11, 20253.35003.35003.25003.25002.97983,300
Feb 10, 20253.28403.31403.28403.31403.03851,550
Feb 7, 20253.29003.31603.24403.24402.9743905
Feb 6, 20253.29203.36403.29203.35203.073316,250
Feb 5, 20253.36203.36203.22003.22002.95238,560
Feb 4, 20253.29003.36003.28003.28003.00734,770
Feb 3, 20253.37803.37803.22203.22202.95416,650
Jan 31, 20253.30003.33003.24203.24202.97251,823
Jan 30, 20253.60003.60003.30003.30003.02578,880
Jan 29, 20253.25203.85003.25203.36003.08075,110
Jan 28, 20253.28203.28203.17003.17002.9065-
Jan 27, 20253.26803.26803.26803.26802.9963-
Jan 24, 20253.31603.31603.25203.25202.9816-
Jan 23, 20253.30603.30603.26003.26002.9890-
Jan 22, 20253.23003.28203.23003.28203.0091-
Jan 21, 20253.13403.13403.09803.09802.8404-
Jan 20, 20253.05003.05003.05003.05002.7964-
Jan 17, 20253.05203.05203.00003.00002.7506-
Jan 16, 20253.03603.03602.99602.99602.7469-
Jan 15, 20253.00203.01003.00203.01002.7598-
Jan 14, 20253.05003.07002.96802.96802.7213500
Jan 13, 20253.08803.09203.08803.09202.83491,000
Jan 10, 20253.03003.08602.97802.97802.73041,747
Jan 9, 20253.04003.04003.04003.04002.7873-
Jan 8, 20253.10603.10602.98402.98402.7359-
Jan 7, 20253.14003.14003.07003.07002.8148-
Jan 6, 20253.20403.20403.20403.20402.9376-
Jan 3, 20252.90402.90402.90402.90402.6626-
Jan 2, 20252.87402.89202.87402.89202.6516-
Dec 30, 20242.84602.85002.84602.85002.6131373
Dec 27, 20242.90002.90002.82802.82802.5929-
Dec 23, 20242.82202.86202.82202.84402.6076416
Dec 20, 20242.78602.78602.75802.75802.5287-
Dec 19, 20242.80002.80002.76602.76602.5360-
Dec 18, 20242.81202.81202.78602.78602.5544-
Dec 17, 20242.79202.79202.75802.75802.5287194
Dec 16, 20242.77802.77802.77802.77802.5470-
Dec 13, 20242.73402.78602.73402.76602.53603,170
Dec 12, 20242.72402.72402.69802.69802.4737-
Dec 11, 20242.67202.67202.65002.65002.4297-
Dec 10, 20242.63202.63202.63202.63202.4132-
Dec 9, 20242.77002.77002.72002.72002.4939-
Dec 6, 20242.78402.78402.78402.78402.5526-
Dec 5, 20242.81202.81202.77002.77002.5397-
Dec 4, 20242.76602.76602.75002.75002.5214-
Dec 3, 20242.72802.72802.71402.71402.4884-
Dec 2, 20242.70002.70002.67802.67802.4554-
Nov 29, 20242.70202.70202.64802.64802.4279-
Nov 28, 20242.66202.68202.66202.68202.4590-
Nov 27, 20242.58402.58402.55002.55002.3380750
Nov 26, 20242.61002.61002.58202.58202.3673-
Nov 25, 20242.59802.59802.59802.59802.3820-
Nov 22, 20242.61402.61402.58402.58402.3692-
Nov 21, 20242.50602.57202.50602.57202.3582-
Nov 20, 20242.52402.52402.46802.46802.2628-
Nov 19, 20242.54202.54202.47602.47602.2702-
Nov 18, 20242.51002.51002.51002.51002.3013-
Nov 15, 20242.50002.50402.50002.50402.2958-
Nov 14, 20242.48802.48802.48602.48602.2793-
Nov 13, 20242.56802.56802.45402.45402.2500-
Nov 12, 20242.53402.53602.53402.53602.3252-
Nov 11, 20242.50402.56002.50402.56002.347245
Nov 8, 20242.54002.54002.49002.49002.2830-
Nov 7, 20242.55002.60602.53602.53602.3252200
Nov 6, 20242.54002.54002.54002.54002.3288-
Nov 5, 20242.49802.49802.49802.49802.2903-
Nov 4, 20242.51002.51002.49602.49602.2885-
Nov 1, 20242.59202.59202.48802.48802.2812-
Oct 31, 20242.59802.59802.55802.55802.3453-
Oct 30, 20242.60002.60002.59002.59002.3747-
Oct 29, 20242.55802.56602.55802.56602.3527-
Oct 28, 20242.57602.57602.57602.57602.3618-
Oct 25, 20242.51202.51202.51202.51202.3032-
Oct 24, 20242.56002.56002.52402.52402.3142-
Oct 23, 20242.50002.50002.49202.49202.2848-
Oct 22, 20242.47002.47402.47002.47402.2683-
Oct 21, 20242.47002.47002.45802.45802.2537-
Oct 18, 20242.49602.49602.49602.49602.2885-
Oct 17, 20242.50002.50002.47002.47002.2647-
Oct 16, 20242.57202.57202.47002.47002.2647-
Oct 15, 20242.56402.59202.56402.59202.3765-
Oct 14, 20242.49802.55802.49802.55802.3453-
Oct 11, 20242.51002.51002.51002.51002.3013-
Oct 10, 20242.49402.49402.49002.49002.2830-
Oct 9, 20242.40602.46802.40602.46802.2628-
Oct 8, 20242.42002.42002.39002.39002.1913-
Oct 7, 20242.41202.42202.41202.42202.2206-
Oct 4, 20242.44002.44002.44002.44002.2371-
Oct 3, 20242.43402.43402.41002.41002.2096-
Oct 2, 20242.42402.42402.40202.40202.2023-
Oct 1, 20242.41202.41202.41202.41202.2115-
Sep 30, 20242.41202.41202.41202.41202.211511
Sep 27, 20242.41002.42402.40802.40802.2078185
Sep 26, 20242.39002.39002.38602.38602.1876-
Sep 25, 20242.46802.46802.38202.38202.1840-
Sep 24, 20242.48402.48402.47802.47802.2720-
Sep 23, 20242.57402.57402.45402.47002.26478,000
Sep 20, 20242.63602.63602.57002.57002.3563-
Sep 19, 20242.63602.63602.63602.63602.4169-
Sep 18, 20242.72602.72602.72602.72602.4994-
Sep 17, 20242.75002.75002.71802.71802.4920-
Sep 16, 20242.77002.77002.71802.71802.4920-
Sep 13, 20242.71802.74802.71802.74802.5195-
Sep 12, 20242.72002.72002.72002.72002.4939-
Sep 11, 20242.71202.71202.64802.64802.4279-
Sep 10, 20242.76802.76802.66802.66802.4462-
Sep 9, 20242.73002.73002.73002.73002.5030-
Sep 6, 20242.75402.75402.70002.70002.4755-
Sep 5, 20242.76802.76802.74602.74602.5177-
Sep 4, 20242.74802.75402.74802.75402.5250-
Sep 3, 20242.87802.87802.75402.75402.5250-
Sep 2, 20242.88602.88602.88602.88602.6461-
Aug 30, 20242.94802.94802.91002.91002.6681-
Aug 29, 20242.94202.94202.91402.91402.6717-
Aug 28, 20242.96002.96002.91602.91602.6736-
Aug 27, 20242.92602.96402.92602.93002.6864505
Aug 26, 20242.95002.95002.95002.95002.7048-
Aug 23, 20242.92602.94202.92602.94202.6974-
Aug 22, 20242.93202.93202.88002.88002.64061
Aug 21, 20242.96402.96402.90602.90602.6644-
Aug 20, 20242.90602.92602.90602.92602.6827-
Aug 19, 20242.93602.93602.88402.88402.6442-
Aug 16, 20242.96802.96802.90202.90202.6607-
Aug 15, 20243.00003.00003.00003.00002.7506-
Aug 14, 20243.00003.00002.96002.96002.7139-
Aug 13, 20242.97202.97202.97202.97202.7249-
Aug 12, 20242.94803.00402.92002.92002.67721
Aug 9, 20242.93802.93802.87002.87002.6314-
Aug 8, 20242.90602.90602.90602.90602.6644-
Aug 7, 20242.87002.89402.87002.89402.6534-
Aug 6, 20242.88602.88602.79402.79402.5617-
Aug 5, 20242.80002.80002.76202.76202.53242,101
Aug 2, 20242.97202.97202.97202.97202.7249-
Aug 1, 20243.11803.11803.04003.04002.7873-
Jul 31, 20243.08603.08603.02603.02602.7744-
Jul 30, 20243.06003.06003.00803.00802.7579-
Jul 29, 20243.04803.04803.04203.04202.7891-
Jul 26, 20243.06403.06403.06403.06402.8093-
Jul 25, 20243.01803.01803.01203.01202.7616-
Jul 24, 20243.05203.06203.05203.06202.8074-
Jul 23, 20243.15203.15203.12403.12402.8643-
Jul 22, 20243.14203.14203.14203.14202.8808-
Jul 19, 20243.18803.18803.18803.18802.9230-
Jul 18, 20243.20403.20403.18603.18602.9211-
Jul 17, 20243.18203.18203.17603.17602.9120-
Jul 16, 20243.18403.18403.09603.09602.8386-
Jul 15, 20243.36803.39403.29203.29203.01831,460
Jul 12, 20243.38603.38603.35403.35803.07881,010
Jul 11, 20242.92603.26002.92603.26002.98901,000
Jul 10, 20242.91402.91402.83202.83202.5966-
Jul 9, 20242.95202.95202.88802.88802.6479-
Jul 8, 20242.94202.94202.94202.94202.6974-
Jul 5, 20242.85802.92602.85802.92602.6827-
Jul 4, 20242.79002.79002.74602.74602.5177-
Jul 3, 20242.75002.75802.75002.75802.5287-
Jul 2, 20242.70002.70002.69202.69202.4682-
Jul 1, 20242.71002.71002.71002.71002.4847-
Jun 28, 20242.61002.71202.61002.71202.4865-
Jun 27, 20242.67402.67402.66602.66602.4444-
Jun 26, 20242.73202.73202.65402.65402.43341
Jun 25, 20242.78402.78402.69002.69002.4664-
Jun 24, 20242.79602.79602.77202.77202.5415-
Jun 21, 20242.81602.81602.81602.81602.5819-
Jun 20, 20242.76602.78202.76602.78202.5507-
Jun 19, 20242.73802.73802.72402.72402.4975-
Jun 18, 20242.75202.75202.70402.70402.4792-
Jun 17, 20242.74402.74402.69602.69602.4719-
Jun 14, 20242.77002.77002.71002.71002.4847-
Jun 13, 20242.82602.82602.76002.76002.5305-
Jun 12, 20242.79802.79802.79002.79002.5581-
Jun 11, 20242.77002.77002.75602.75602.5269-
Jun 10, 20242.80402.80402.80402.80402.5709-
Jun 7, 20242.85202.85202.78602.78602.5544-
Jun 6, 20242.88602.88602.82002.82002.5856-
Jun 5, 20242.85202.85202.83002.83002.5947-
Jun 4, 20242.88802.88802.79002.79002.5581-
Jun 3, 20242.94802.94802.94802.94802.7029-
May 31, 20242.86602.86602.86602.86602.6277-
May 30, 20242.83402.84002.83402.84002.6039-
May 29, 20242.86802.86802.78602.78602.5544-
May 28, 20242.85602.85602.82802.82802.5929-
May 27, 20242.91402.91402.91402.91402.6717-
May 24, 20242.81002.85402.81002.85402.6167-
May 23, 20242.80402.81202.80402.81202.5782-
May 22, 20242.79202.79202.75602.75602.5269-
May 21, 20242.72402.77002.72402.77002.5397-
May 20, 20242.70802.70802.70802.70802.4829-
May 17, 20242.66802.66802.66802.66802.4462-
May 16, 20242.74802.74802.67402.67402.4517-
May 15, 20242.70402.70402.70402.70402.4792-
May 14, 20242.62802.62802.62602.62602.4077-
May 13, 20242.59202.59202.59202.59202.3765-
May 10, 20242.51002.55802.51002.55802.3453-
May 9, 20242.56202.56202.56202.56202.3490-
May 8, 20242.50802.50802.49802.49802.2903-
May 7, 20242.52002.57402.47602.47602.2702145
May 6, 20242.48802.48802.48802.48802.2812-
May 3, 20242.44402.48402.44402.48402.2775-
May 2, 20242.39802.39802.39802.39802.1986-
Apr 30, 20242.41802.41802.38002.38002.182112,000
Apr 29, 20242.41202.46802.40802.40802.20784,776
Apr 26, 2024 0.063374996 Dividend
Apr 26, 20242.37402.37402.35402.35402.1583-
Apr 25, 20242.63002.63002.47402.47401.580770

Related Tickers

NQA.F NOTE AB (publ)
15.30
+1.12%
 
SCE.DU Schweizer Electronic AG
3.6200
-0.55%
 
HWY.F Allient Inc.
18.80
+3.30%
 
JEN.F Jenoptik AG
17.60
+2.09%
 
JEN.SG Jenoptik AG
17.68
+2.37%
 
CICN.SW Cicor Technologies Ltd.
100.50
+1.31%
 
MPTI M-tron Industries, Inc.
54.25
+1.53%
 
JBL Jabil Inc.
146.17
+0.03%
 
APH Amphenol Corporation
75.79
-0.32%