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

Munich - Delayed Quote EUR

Kitron ASA (KP5.MU)

4.2300
-0.0020
(-0.05%)
At close: April 25 at 8:11:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20254.23004.23004.23004.23004.2300-
Apr 25, 2025 0.029504998 Dividend
Apr 24, 20254.35004.43204.21004.23203.8820360
Apr 23, 20254.40804.40804.40804.40804.0434-
Apr 22, 20254.46604.46604.43004.43004.0636200
Apr 17, 20254.42804.42804.42804.42804.0618-
Apr 16, 20254.29804.42804.29804.42804.06181,573
Apr 15, 20254.17604.24004.17604.24003.8893500
Apr 14, 20254.06204.06204.06204.06203.7261-
Apr 11, 20254.11404.11404.11404.11403.7738-
Apr 10, 20254.17404.17404.17404.17403.8288-
Apr 9, 20253.87604.17403.87604.17403.8288200
Apr 8, 20253.89203.89203.89203.89203.5701-
Apr 7, 20253.70003.70003.60403.60403.3059400
Apr 4, 20254.22404.22404.22404.22403.874750
Apr 3, 20254.01204.01204.01204.01203.6802-
Apr 2, 20254.01204.01204.01204.01203.6802-
Apr 1, 20253.87603.87603.87603.87603.5554-
Mar 31, 20253.95603.95603.87603.87603.55541,400
Mar 28, 20254.03204.03204.03204.03203.6985-
Mar 27, 20254.03204.03204.03204.03203.6985-
Mar 26, 20254.03204.03204.03204.03203.6985-
Mar 25, 20253.96603.96603.96603.96603.6380-
Mar 24, 20254.06004.06004.06004.06003.7242-
Mar 21, 20254.09804.09804.09804.09803.7591-
Mar 20, 20254.21204.21204.09804.09803.75911,250
Mar 19, 20254.17604.21204.17604.21203.8637760
Mar 18, 20254.28204.28204.17604.17603.8306460
Mar 17, 20254.01604.30004.01604.30003.94441,740
Mar 14, 20253.90204.01603.90204.01603.68391,720
Mar 13, 20253.94203.97203.94203.97203.6435250
Mar 12, 20253.78204.04603.78204.03803.70405,160
Mar 11, 20253.87403.87403.70203.70203.39583,795
Mar 10, 20254.10204.10204.10204.10203.7628-
Mar 7, 20253.85004.25803.85004.19603.84907,920
Mar 6, 20254.29604.29603.83803.84403.52612,280
Mar 5, 20253.67604.91003.67604.49004.11878,044
Mar 4, 20253.72803.72803.72803.72803.4197-
Mar 3, 20253.55603.55603.55003.55003.25642,075
Feb 28, 20253.43203.43203.43203.43203.1482-
Feb 27, 20253.56003.56003.56003.56003.2656-
Feb 26, 20253.44803.44803.44803.44803.1628-
Feb 25, 20253.58803.58803.58803.58803.2913-
Feb 24, 20253.59403.59403.59403.59403.2968-
Feb 21, 20253.58803.58803.58803.58803.2913-
Feb 20, 20253.31203.31203.31203.31203.0381-
Feb 19, 20253.30003.30003.30003.30003.0271-
Feb 18, 20253.30003.30003.30003.30003.0271-
Feb 17, 20253.38003.43603.28803.30003.02712,200
Feb 14, 20253.22203.22203.22003.22002.9537-
Feb 13, 20253.26003.26003.26003.26002.9904-
Feb 12, 20253.31803.31803.31803.31803.0436-
Feb 11, 20253.38203.38203.31803.31803.0436100
Feb 10, 20253.31203.31203.31203.31203.0381-
Feb 7, 20253.31203.31203.31203.31203.0381-
Feb 6, 20253.32603.34003.29003.31203.03811,200
Feb 5, 20253.34603.34603.34603.34603.0693-
Feb 4, 20253.34603.34603.34603.34603.0693-
Feb 3, 20253.30803.36203.30803.36203.084030
Jan 31, 20253.36003.36003.30803.30803.03441,000
Jan 30, 20253.48203.48203.28603.36403.085816,259
Jan 29, 20253.26603.70003.26603.70003.39404,650
Jan 28, 20253.30603.30603.30603.30603.0326-
Jan 27, 20253.33203.33203.33203.33203.0564-
Jan 24, 20253.33203.33203.33203.33203.0564-
Jan 23, 20253.35003.35003.33203.33203.05644,000
Jan 22, 20253.13403.35003.13403.35003.07291,500
Jan 21, 20253.12803.12803.12803.12802.8693-
Jan 20, 20253.04803.04803.04803.04802.7959-
Jan 17, 20253.04803.04803.04803.04802.7959-
Jan 16, 20253.04803.04803.04803.04802.7959-
Jan 15, 20253.04803.04803.04803.04802.7959-
Jan 14, 20253.05803.05803.05803.05802.8051-
Jan 13, 20253.05803.05803.05803.05802.8051-
Jan 10, 20253.07603.07603.07603.07602.8216-
Jan 9, 20253.06203.06203.06203.06202.8088-
Jan 8, 20253.11203.11203.11203.11202.8546-
Jan 7, 20253.08603.08603.08603.08602.8308-
Jan 6, 20253.08603.08603.08603.08602.8308-
Jan 3, 20252.93203.07402.93203.07402.81981,900
Jan 2, 20252.86202.92402.86202.92402.68225
Dec 30, 20242.91202.91202.91202.91202.6712-
Dec 27, 20242.92402.92402.92402.92402.6822-
Dec 23, 20242.82402.82402.82402.82402.5904-
Dec 20, 20242.82402.82402.82402.82402.5904-
Dec 19, 20242.82402.82402.82402.82402.5904-
Dec 18, 20242.79202.79202.79202.79202.5611-
Dec 17, 20242.79202.79202.79202.79202.5611-
Dec 16, 20242.79202.79202.79202.79202.5611-
Dec 13, 20242.73202.73202.73202.73202.5061-
Dec 12, 20242.70402.70402.70402.70402.4804-
Dec 11, 20242.70402.70402.70402.70402.4804-
Dec 10, 20242.80202.80202.80202.80202.5703-
Dec 9, 20242.81002.81002.81002.81002.5776-
Dec 6, 20242.81002.81002.81002.81002.5776-
Dec 5, 20242.78002.78002.78002.78002.5501-
Dec 4, 20242.74802.74802.74802.74802.5207-
Dec 3, 20242.72202.72202.72202.72202.4969-
Dec 2, 20242.70202.70202.70202.70202.4785-
Nov 29, 20242.70202.70202.70202.70202.4785-
Nov 28, 20242.64002.64002.64002.64002.4217-
Nov 27, 20242.63002.63002.63002.63002.4125-
Nov 26, 20242.61202.61202.61202.61202.3960-
Nov 25, 20242.61202.61202.61202.61202.3960-
Nov 22, 20242.59202.59202.59202.59202.3776-
Nov 21, 20242.53402.53402.53402.53402.3244-
Nov 20, 20242.53402.53402.53402.53402.3244-
Nov 19, 20242.53402.53402.53402.53402.3244-
Nov 18, 20242.53002.53002.53002.53002.3208-
Nov 15, 20242.53002.53002.53002.53002.3208-
Nov 14, 20242.53002.53002.53002.53002.3208-
Nov 13, 20242.56002.56002.56002.56002.3483-
Nov 12, 20242.56002.56002.56002.56002.3483-
Nov 11, 20242.55802.55802.55802.55802.3464-
Nov 8, 20242.56402.56402.56402.56402.3519-
Nov 7, 20242.56402.56402.56402.56402.3519-
Nov 6, 20242.56402.56402.56402.56402.3519-
Nov 5, 20242.56402.56402.56402.56402.3519-
Nov 4, 20242.56402.56402.56402.56402.3519-
Nov 1, 20242.62602.62602.62602.62602.4088-
Oct 31, 20242.64002.64002.64002.64002.4217-
Oct 30, 20242.61202.61202.61202.61202.3960-
Oct 29, 20242.59002.59002.59002.59002.3758-
Oct 28, 20242.59002.59002.59002.59002.3758-
Oct 25, 20242.56002.56002.56002.56002.3483-
Oct 24, 20242.53202.53202.53202.53202.3226-
Oct 23, 20242.51802.51802.51802.51802.3098-
Oct 22, 20242.50402.50402.50402.50402.2969-
Oct 21, 20242.50402.50402.50402.50402.2969-
Oct 18, 20242.52602.52602.52602.52602.3171-
Oct 17, 20242.52602.52602.52602.52602.3171-
Oct 16, 20242.63202.63202.63202.63202.4143-
Oct 15, 20242.57202.57202.57202.57202.3593-
Oct 14, 20242.52002.52002.52002.52002.3116-
Oct 11, 20242.52002.52002.52002.52002.3116-
Oct 10, 20242.49202.49202.49202.49202.2859-
Oct 9, 20242.44602.44602.44602.44602.2437-
Oct 8, 20242.44602.44602.44602.44602.2437-
Oct 7, 20242.44602.44602.44602.44602.2437-
Oct 4, 20242.44602.44602.44602.44602.2437-
Oct 3, 20242.44002.44002.44002.44002.2382-
Oct 2, 20242.44002.44002.44002.44002.2382-
Oct 1, 20242.44002.44002.44002.44002.2382-
Sep 30, 20242.44002.44002.44002.44002.2382-
Sep 27, 20242.43802.43802.43802.43802.2364-
Sep 26, 20242.43802.43802.43802.43802.2364-
Sep 25, 20242.50202.50202.50202.50202.2951-
Sep 24, 20242.48602.48602.48602.48602.2804-
Sep 23, 20242.46402.46402.45202.45202.2492911
Sep 20, 20242.70602.70602.63002.63002.41251,900
Sep 19, 20242.76402.76402.76402.76402.5354-
Sep 18, 20242.78202.78202.78202.78202.5519-
Sep 17, 20242.78202.78202.78202.78202.5519-
Sep 16, 20242.79402.79402.79402.79402.5629-
Sep 13, 20242.72602.79202.72602.79202.5611130
Sep 12, 20242.71602.71602.71602.71602.4914-
Sep 11, 20242.73802.73802.73802.73802.5116-
Sep 10, 20242.76802.76802.76802.76802.5391-
Sep 9, 20242.78402.78402.78402.78402.5538-
Sep 6, 20242.81402.81402.81402.81402.5813-
Sep 5, 20242.81802.81802.81802.81802.5849-
Sep 4, 20242.81802.81802.81802.81802.5849-
Sep 3, 20242.91802.91802.91802.91802.6767-
Sep 2, 20242.95802.95802.95802.95802.7134-
Aug 30, 20242.95802.95802.95802.95802.7134-
Aug 29, 20242.95602.95602.95602.95602.7115-
Aug 28, 20242.95602.95602.95602.95602.7115-
Aug 27, 20242.95602.95602.95602.95602.7115-
Aug 26, 20242.98602.98602.98602.98602.7390-
Aug 23, 20242.96002.96002.96002.96002.7152-
Aug 22, 20242.97402.97402.97402.97402.7280-
Aug 21, 20242.97402.97402.97402.97402.7280-
Aug 20, 20242.97402.97402.97402.97402.7280-
Aug 19, 20242.97602.97602.97602.97602.7299-
Aug 16, 20243.01603.01603.01603.01602.7666-
Aug 15, 20242.99602.99602.99602.99602.7482-
Aug 14, 20242.97002.97002.97002.97002.7244-
Aug 13, 20242.97802.97802.97802.97802.7317-
Aug 12, 20242.93402.93402.93402.93402.6913-
Aug 9, 20242.93402.93402.93402.93402.6913-
Aug 8, 20242.93402.93402.93402.93402.6913-
Aug 7, 20242.86802.86802.86802.86802.6308-
Aug 6, 20242.88202.88202.88202.88202.6436-
Aug 5, 20242.95602.95602.95602.95602.7115-
Aug 2, 20243.09603.09603.09603.09602.8400-
Aug 1, 20243.09603.09603.09603.09602.8400-
Jul 31, 20243.09603.09603.09603.09602.8400-
Jul 30, 20243.08403.08403.08403.08402.8289-
Jul 29, 20243.08403.08403.08403.08402.8289-
Jul 26, 20243.08403.08403.08403.08402.8289-
Jul 25, 20243.11003.11003.11003.11002.8528-
Jul 24, 20243.17203.17203.17203.17202.9097-
Jul 23, 20243.17203.17203.17203.17202.9097-
Jul 22, 20243.16003.16003.16003.16002.8987-
Jul 19, 20243.23203.23203.23203.23202.9647-
Jul 18, 20243.23203.23203.23203.23202.9647-
Jul 17, 20243.17803.17803.17803.17802.9152-
Jul 16, 20243.29203.29203.29203.29203.0197-
Jul 15, 20243.44203.44203.44203.44203.1573-
Jul 12, 20243.35003.35003.35003.35003.0729-
Jul 11, 20242.92203.35002.92203.35003.07291,500
Jul 10, 20242.95602.95602.95602.95602.7115-
Jul 9, 20242.96602.96602.96602.96602.7207-
Jul 8, 20242.96602.96602.96602.96602.7207-
Jul 5, 20242.80002.80002.80002.80002.5684-
Jul 4, 20242.80002.80002.80002.80002.5684-
Jul 3, 20242.74002.74002.74002.74002.5134-
Jul 2, 20242.74002.74002.74002.74002.5134-
Jul 1, 20242.74002.74002.74002.74002.5134-
Jun 28, 20242.73402.73402.73402.73402.5079-
Jun 27, 20242.73402.73402.73402.73402.5079-
Jun 26, 20242.76602.76602.76602.76602.5372-
Jun 25, 20242.82602.82602.82602.82602.5923-
Jun 24, 20242.82602.82602.82602.82602.5923-
Jun 21, 20242.83202.83202.83202.83202.5978-
Jun 20, 20242.75602.75602.75602.75602.5281-
Jun 19, 20242.75402.75402.75402.75402.5262-
Jun 18, 20242.75402.75402.75402.75402.5262-
Jun 17, 20242.75402.75402.75402.75402.5262-
Jun 14, 20242.81602.81602.81602.81602.5831-
Jun 13, 20242.81602.81602.81602.81602.5831-
Jun 12, 20242.80802.80802.80802.80802.5758-
Jun 11, 20242.80802.80802.80802.80802.5758-
Jun 10, 20242.86802.86802.80402.80402.5721500
Jun 7, 20242.88802.88802.88802.88802.6492-
Jun 6, 20242.88802.88802.88802.88802.6492-
Jun 5, 20242.86802.88802.86802.88802.6492500
Jun 4, 20242.92802.92802.92802.92802.6858-
Jun 3, 20242.90802.90802.90802.90802.6675-
May 31, 20242.88402.88402.88402.88402.6455-
May 30, 20242.82802.82802.82802.82802.5941-
May 29, 20242.90202.90202.82802.82802.59412,000
May 28, 20242.93402.93402.93402.93402.6913-
May 27, 20242.94002.94002.94002.94002.6969-
May 24, 20242.84802.94002.84802.94002.696975
May 23, 20242.80402.80402.80402.80402.5721-
May 22, 20242.80402.80402.80402.80402.5721-
May 21, 20242.72802.72802.72802.72802.5024-
May 20, 20242.72802.72802.72802.72802.5024-
May 17, 20242.72802.72802.72802.72802.5024-
May 16, 20242.72802.72802.72802.72802.5024-
May 15, 20242.67202.67202.67202.67202.4510-
May 14, 20242.60002.60002.60002.60002.3850-
May 13, 20242.58202.58202.58202.58202.3685-
May 10, 20242.56202.56202.56202.56202.3501-
May 9, 20242.56202.56202.56202.56202.3501-
May 8, 20242.51002.57602.51002.57602.36301,000
May 7, 20242.51002.51002.51002.51002.3024-
May 6, 20242.51002.51002.51002.51002.3024-
May 3, 20242.43402.43402.43402.43402.2327-
May 2, 20242.43402.43402.43402.43402.2327-
Apr 30, 20242.43402.43402.43402.43402.2327-
Apr 29, 20242.43402.43402.43402.43402.2327-
Apr 26, 2024 0.063225 Dividend
Apr 26, 20242.53602.53602.53602.53602.3263-
Apr 25, 20242.66802.66802.66802.66801.7594-