XETRA - Delayed Quote EUR

Kontron AG (KTN.DE)

Compare
19.02
-0.24
(-1.25%)
At close: January 10 at 5:35:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 19.32 19.36 19.02 19.02 19.02 111,999
Jan 9, 2025 19.31 19.47 19.21 19.26 19.26 47,549
Jan 8, 2025 19.73 19.79 19.16 19.35 19.35 139,866
Jan 7, 2025 19.98 19.98 19.72 19.77 19.77 98,463
Jan 6, 2025 19.99 20.00 19.55 19.88 19.88 92,033
Jan 3, 2025 19.97 20.16 19.69 19.83 19.83 176,307
Jan 2, 2025 19.56 20.02 19.56 19.99 19.99 125,291
Dec 30, 2024 19.40 19.57 19.28 19.46 19.46 116,612
Dec 27, 2024 19.21 19.79 19.21 19.47 19.47 89,644
Dec 23, 2024 19.06 19.51 18.83 19.11 19.11 165,431
Dec 20, 2024 19.06 19.06 18.46 18.96 18.96 259,120
Dec 19, 2024 19.22 19.86 18.97 19.33 19.33 287,409
Dec 18, 2024 19.43 19.96 19.26 19.62 19.62 409,350
Dec 17, 2024 18.05 18.18 17.84 17.94 17.94 110,150
Dec 16, 2024 18.56 18.69 17.98 18.17 18.17 137,200
Dec 13, 2024 18.52 18.81 18.47 18.56 18.56 124,474
Dec 12, 2024 18.87 19.01 18.36 18.45 18.45 200,712
Dec 11, 2024 17.40 18.53 17.40 18.47 18.47 223,182
Dec 10, 2024 17.46 17.46 17.46 17.46 17.46 -
Dec 9, 2024 17.50 17.70 17.40 17.46 17.46 71,910
Dec 6, 2024 17.40 17.50 17.30 17.42 17.42 56,747
Dec 5, 2024 17.30 17.54 17.27 17.38 17.38 68,784
Dec 4, 2024 16.93 17.38 16.90 17.38 17.38 70,557
Dec 3, 2024 16.72 17.00 16.70 16.88 16.88 78,623
Dec 2, 2024 17.10 17.13 16.59 16.81 16.81 83,030
Nov 29, 2024 16.87 17.29 16.87 17.14 17.14 68,936
Nov 28, 2024 16.77 16.77 16.77 16.77 16.77 -
Nov 27, 2024 16.98 16.98 16.71 16.77 16.77 53,359
Nov 26, 2024 17.07 17.30 17.00 17.08 17.08 56,865
Nov 25, 2024 17.20 17.30 16.94 17.23 17.23 75,798
Nov 22, 2024 16.81 17.06 16.79 16.94 16.94 79,566
Nov 21, 2024 16.85 17.02 16.73 16.90 16.90 68,522
Nov 20, 2024 17.67 17.74 16.95 17.00 17.00 77,648
Nov 19, 2024 17.62 17.72 17.30 17.49 17.49 116,894
Nov 18, 2024 17.61 17.61 17.61 17.61 17.61 -
Nov 15, 2024 17.61 17.61 17.61 17.61 17.61 -
Nov 14, 2024 17.18 17.66 16.99 17.61 17.61 113,147
Nov 13, 2024 17.26 17.27 16.78 17.15 17.15 133,093
Nov 12, 2024 17.61 17.61 17.29 17.31 17.31 122,674
Nov 11, 2024 17.88 18.10 17.78 17.78 17.78 127,124
Nov 8, 2024 18.15 18.15 17.65 17.80 17.80 142,325
Nov 7, 2024 17.10 18.21 16.97 17.94 17.94 425,287
Nov 6, 2024 16.25 17.33 16.03 16.96 16.96 292,413
Nov 5, 2024 15.40 15.51 15.15 15.16 15.16 76,721
Nov 4, 2024 15.34 15.62 15.28 15.38 15.38 59,312
Nov 1, 2024 15.58 15.58 15.23 15.42 15.42 147,242
Oct 31, 2024 16.05 16.08 15.40 15.47 15.47 273,409
Oct 30, 2024 16.25 16.35 16.10 16.25 16.25 111,706
Oct 29, 2024 16.43 16.50 16.18 16.31 16.31 67,923
Oct 28, 2024 16.24 16.44 16.19 16.44 16.44 89,683
Oct 25, 2024 16.18 16.26 16.02 16.19 16.19 88,241
Oct 24, 2024 16.29 16.41 16.14 16.20 16.20 49,814
Oct 23, 2024 16.21 16.30 15.95 16.11 16.11 105,846
Oct 22, 2024 16.47 16.52 16.15 16.23 16.23 81,884
Oct 21, 2024 16.53 16.88 16.45 16.49 16.49 99,138
Oct 18, 2024 16.53 16.82 16.48 16.51 16.51 190,646
Oct 17, 2024 17.06 17.06 16.54 16.54 16.54 128,600
Oct 16, 2024 17.36 17.36 16.99 17.07 17.07 107,983
Oct 15, 2024 17.20 17.51 17.10 17.47 17.47 158,660
Oct 14, 2024 17.50 17.64 17.06 17.13 17.13 241,534
Oct 11, 2024 16.58 17.20 16.51 16.99 16.99 212,574
Oct 10, 2024 16.54 17.24 16.42 16.51 16.51 224,998
Oct 9, 2024 16.31 16.57 16.31 16.54 16.54 79,580
Oct 8, 2024 16.14 16.41 16.05 16.31 16.31 75,521
Oct 7, 2024 16.19 16.42 16.12 16.15 16.15 50,770
Oct 4, 2024 15.96 16.28 15.89 16.12 16.12 82,425
Oct 3, 2024 16.10 16.14 15.89 16.00 16.00 34,575
Oct 2, 2024 16.05 16.16 15.88 16.10 16.10 104,227
Oct 1, 2024 16.11 16.11 15.86 15.96 15.96 105,328
Sep 30, 2024 16.17 16.28 16.04 16.06 16.06 107,787
Sep 27, 2024 16.14 16.58 16.10 16.33 16.33 123,129
Sep 26, 2024 15.95 16.37 15.95 16.24 16.24 126,637
Sep 25, 2024 15.86 15.95 15.78 15.88 15.88 71,992
Sep 24, 2024 16.03 16.17 15.77 15.88 15.88 81,083
Sep 23, 2024 15.98 15.98 15.77 15.96 15.96 100,868
Sep 20, 2024 16.50 16.51 15.99 15.99 15.99 91,444
Sep 19, 2024 15.99 16.72 15.94 16.56 16.56 137,351
Sep 18, 2024 16.02 16.02 15.80 15.80 15.80 171,541
Sep 17, 2024 16.20 16.25 15.95 16.00 16.00 98,857
Sep 16, 2024 16.33 16.39 15.95 16.13 16.13 60,653
Sep 13, 2024 16.15 16.37 16.13 16.24 16.24 55,716
Sep 12, 2024 16.08 16.29 15.96 16.17 16.17 107,178
Sep 11, 2024 15.90 16.32 15.61 15.69 15.69 67,282
Sep 10, 2024 15.77 15.88 15.66 15.75 15.75 55,450
Sep 9, 2024 15.81 15.95 15.54 15.70 15.70 80,364
Sep 6, 2024 16.02 16.16 15.77 15.80 15.80 105,893
Sep 5, 2024 16.29 16.41 15.95 15.95 15.95 59,725
Sep 4, 2024 16.06 16.46 15.95 16.15 16.15 104,539
Sep 3, 2024 16.61 16.72 16.29 16.44 16.44 122,966
Sep 2, 2024 17.01 17.11 16.55 16.68 16.68 108,029
Aug 30, 2024 16.86 17.03 16.72 16.96 16.96 62,581
Aug 29, 2024 16.37 16.99 16.37 16.82 16.82 83,956
Aug 28, 2024 16.74 16.74 16.42 16.53 16.53 36,860
Aug 27, 2024 16.61 16.72 16.55 16.59 16.59 39,522
Aug 26, 2024 16.74 16.90 16.56 16.62 16.62 52,417
Aug 23, 2024 16.83 16.95 16.70 16.90 16.90 42,395
Aug 22, 2024 16.91 16.95 16.74 16.79 16.79 36,737
Aug 21, 2024 16.72 16.90 16.59 16.90 16.90 47,611
Aug 20, 2024 16.98 17.07 16.50 16.54 16.54 54,348
Aug 19, 2024 16.80 17.02 16.77 17.00 17.00 40,746
Aug 16, 2024 17.00 17.05 16.77 16.80 16.80 59,614
Aug 15, 2024 16.98 16.99 16.58 16.99 16.99 50,706
Aug 14, 2024 16.69 16.90 16.49 16.79 16.79 89,482
Aug 13, 2024 16.83 16.95 16.50 16.68 16.68 87,775
Aug 12, 2024 16.75 16.85 16.32 16.75 16.75 139,695
Aug 9, 2024 16.77 17.09 16.61 16.70 16.70 135,530
Aug 8, 2024 16.63 16.94 16.34 16.66 16.66 216,142
Aug 7, 2024 18.62 18.71 16.79 16.79 16.79 297,179
Aug 6, 2024 17.32 17.72 17.18 17.60 17.60 217,103
Aug 5, 2024 17.50 17.56 16.21 17.08 17.08 460,008
Aug 2, 2024 19.11 19.11 18.12 18.25 18.25 191,933
Aug 1, 2024 19.56 19.68 19.30 19.30 19.30 45,508
Jul 31, 2024 19.48 19.80 19.09 19.62 19.62 84,527
Jul 30, 2024 19.31 19.51 19.20 19.38 19.38 56,648
Jul 29, 2024 19.72 19.72 19.28 19.35 19.35 38,289
Jul 26, 2024 19.42 19.57 19.18 19.52 19.52 43,694
Jul 25, 2024 19.78 19.78 19.29 19.56 19.56 62,308
Jul 24, 2024 20.26 20.30 19.91 19.95 19.95 52,559
Jul 23, 2024 20.40 20.40 19.83 19.84 19.84 42,384
Jul 22, 2024 19.65 20.34 19.65 20.14 20.14 54,380
Jul 19, 2024 19.74 19.85 19.61 19.61 19.61 72,446
Jul 18, 2024 19.68 20.02 19.66 19.79 19.79 56,017
Jul 17, 2024 19.99 20.08 19.64 19.69 19.69 50,012
Jul 16, 2024 19.96 20.22 19.96 19.99 19.99 52,242
Jul 15, 2024 20.30 20.30 20.06 20.06 20.06 57,952
Jul 12, 2024 19.99 20.44 19.99 20.34 20.34 52,045
Jul 11, 2024 20.02 20.14 19.73 20.06 20.06 40,568
Jul 10, 2024 19.44 19.95 19.40 19.78 19.78 72,102
Jul 9, 2024 20.02 20.26 19.49 19.50 19.50 65,809
Jul 8, 2024 20.16 20.42 19.99 19.99 19.99 90,194
Jul 5, 2024 20.14 20.32 20.00 20.08 20.08 42,969
Jul 4, 2024 19.92 20.38 19.80 20.06 20.06 98,120
Jul 3, 2024 19.86 20.10 19.51 19.87 19.87 171,322
Jul 2, 2024 19.15 19.44 18.97 19.26 19.26 78,997
Jul 1, 2024 19.27 19.32 18.84 19.14 19.14 60,769
Jun 28, 2024 19.27 19.39 19.05 19.22 19.22 55,091
Jun 27, 2024 19.25 19.30 18.96 19.05 19.05 50,078
Jun 26, 2024 19.43 19.60 18.91 19.20 19.20 95,063
Jun 25, 2024 19.35 19.38 18.89 19.33 19.33 143,634
Jun 24, 2024 20.20 20.28 19.47 19.48 19.48 106,927
Jun 21, 2024 20.26 20.30 19.93 19.93 19.93 122,328
Jun 20, 2024 19.94 20.30 19.87 20.30 20.30 91,512
Jun 19, 2024 20.32 20.32 19.88 19.95 19.95 66,295
Jun 18, 2024 20.12 20.34 20.04 20.24 20.24 32,693
Jun 17, 2024 20.60 20.60 20.00 20.24 20.24 82,966
Jun 14, 2024 20.22 20.80 19.96 20.26 20.26 255,308
Jun 13, 2024 21.72 21.72 20.12 20.14 20.14 213,888
Jun 12, 2024 21.60 21.98 21.44 21.84 21.84 112,750
Jun 11, 2024 22.00 22.18 21.50 21.54 21.54 67,844
Jun 10, 2024 21.46 21.92 21.46 21.92 21.92 114,967
Jun 7, 2024 22.00 22.04 21.44 21.64 21.64 121,652
Jun 6, 2024 22.30 22.44 21.90 22.08 22.08 100,302
Jun 5, 2024 21.94 22.36 21.80 22.26 22.26 143,683
Jun 4, 2024 21.92 22.04 21.64 21.84 21.84 145,786
Jun 3, 2024 21.86 22.00 21.70 21.94 21.94 92,527
May 31, 2024 21.78 21.82 21.44 21.72 21.72 151,238
May 30, 2024 21.00 21.80 21.00 21.78 21.78 80,865
May 29, 2024 21.20 21.34 21.02 21.22 21.22 70,049
May 28, 2024 21.30 21.64 21.04 21.24 21.24 136,733
May 27, 2024 20.90 21.36 20.90 21.30 21.30 112,714
May 24, 2024 20.14 20.90 20.10 20.84 20.84 117,602
May 23, 2024 20.54 20.72 20.22 20.28 20.28 126,679
May 22, 2024 20.20 20.68 20.12 20.66 20.66 152,527
May 21, 2024 20.50 20.82 20.12 20.32 20.32 252,642
May 20, 2024 19.69 19.95 19.66 19.86 19.86 91,994
May 17, 2024 19.80 19.89 19.50 19.71 19.71 127,567
May 16, 2024 19.50 19.84 19.50 19.67 19.67 143,762
May 15, 2024 19.40 19.86 19.37 19.50 19.50 121,702
May 14, 2024 18.95 19.43 18.92 19.31 19.31 105,450
May 13, 2024 0.50 Dividend
May 13, 2024 19.00 19.17 18.79 18.93 18.93 95,588
May 10, 2024 19.01 19.65 18.96 19.17 18.67 96,266
May 9, 2024 19.18 19.18 18.90 18.97 18.48 25,456
May 8, 2024 18.91 19.29 18.85 18.91 18.42 62,661
May 7, 2024 19.02 19.17 18.58 18.89 18.40 83,933
May 6, 2024 19.25 19.40 18.54 19.00 18.50 184,823
May 3, 2024 19.85 20.12 18.24 19.32 18.82 332,401
May 2, 2024 18.80 19.17 18.80 19.01 18.51 84,760
Apr 30, 2024 19.35 19.39 18.79 18.88 18.39 59,664
Apr 29, 2024 19.13 19.40 19.05 19.40 18.89 53,419
Apr 26, 2024 19.28 19.28 18.91 19.08 18.58 71,335
Apr 25, 2024 19.20 19.32 18.90 19.07 18.57 81,606
Apr 24, 2024 19.73 19.73 19.21 19.32 18.82 64,008
Apr 23, 2024 19.26 19.75 19.20 19.46 18.95 90,509
Apr 22, 2024 19.00 19.22 18.97 19.06 18.56 51,285
Apr 19, 2024 18.77 19.02 18.68 18.91 18.42 61,643
Apr 18, 2024 19.20 19.20 18.71 18.97 18.48 105,227
Apr 17, 2024 19.39 19.75 19.19 19.19 18.69 63,197
Apr 16, 2024 19.19 19.50 19.10 19.50 18.99 77,304
Apr 15, 2024 19.14 19.53 19.12 19.45 18.94 97,939
Apr 12, 2024 19.62 19.62 19.12 19.19 18.69 71,945
Apr 11, 2024 19.30 19.39 19.08 19.15 18.65 95,756
Apr 10, 2024 19.29 19.62 19.21 19.37 18.86 68,322
Apr 9, 2024 19.55 19.60 19.08 19.24 18.74 85,154
Apr 8, 2024 19.20 19.70 18.94 19.57 19.06 168,290
Apr 5, 2024 20.24 20.38 18.76 19.00 18.50 513,944
Apr 4, 2024 20.66 20.74 20.44 20.58 20.04 84,324
Apr 3, 2024 20.60 20.78 20.10 20.68 20.14 188,647
Apr 2, 2024 20.98 21.06 20.40 20.68 20.14 142,865
Mar 28, 2024 22.12 22.12 20.30 20.44 19.91 379,538
Mar 27, 2024 22.00 22.16 21.84 22.16 21.58 68,048
Mar 26, 2024 21.68 22.04 21.68 21.94 21.37 52,270
Mar 25, 2024 22.02 22.02 21.48 21.74 21.17 78,382
Mar 22, 2024 22.18 22.32 21.70 22.00 21.43 57,464
Mar 21, 2024 21.40 22.44 21.20 22.24 21.66 129,170
Mar 20, 2024 20.92 21.02 20.76 20.92 20.37 26,392
Mar 19, 2024 20.84 21.04 20.80 20.98 20.43 47,023
Mar 18, 2024 20.90 21.46 20.66 21.10 20.55 131,372
Mar 15, 2024 21.24 21.44 20.74 20.74 20.20 264,636
Mar 14, 2024 21.50 21.80 21.22 21.24 20.69 38,036
Mar 13, 2024 21.64 21.98 21.42 21.62 21.06 74,739
Mar 12, 2024 21.42 21.66 21.22 21.62 21.06 37,935
Mar 11, 2024 21.40 21.60 21.22 21.40 20.84 75,582
Mar 8, 2024 21.74 21.76 21.42 21.50 20.94 92,943
Mar 7, 2024 21.28 21.76 21.14 21.76 21.19 55,457
Mar 6, 2024 20.74 21.30 20.68 21.26 20.71 48,406
Mar 5, 2024 21.58 21.58 20.58 20.72 20.18 62,472
Mar 4, 2024 21.30 21.70 21.30 21.62 21.06 57,545
Mar 1, 2024 21.46 21.56 21.20 21.36 20.80 61,420
Feb 29, 2024 21.50 21.68 21.30 21.32 20.76 42,743
Feb 28, 2024 21.60 22.02 21.54 21.60 21.04 82,188
Feb 27, 2024 21.08 21.68 21.06 21.64 21.08 87,411
Feb 26, 2024 21.00 21.20 20.90 21.14 20.59 24,382
Feb 23, 2024 21.00 21.06 20.78 21.00 20.45 53,024
Feb 22, 2024 20.90 21.22 20.82 21.00 20.45 64,862
Feb 21, 2024 20.70 20.82 20.44 20.72 20.18 81,112
Feb 20, 2024 21.20 21.26 20.70 20.76 20.22 61,020
Feb 19, 2024 21.62 21.62 21.30 21.30 20.74 19,655
Feb 16, 2024 21.54 21.94 21.50 21.68 21.11 36,977
Feb 15, 2024 21.78 21.98 21.54 21.62 21.06 41,818
Feb 14, 2024 20.90 21.76 20.90 21.60 21.04 70,933
Feb 13, 2024 21.54 21.54 20.48 21.02 20.47 136,151
Feb 12, 2024 21.52 21.78 21.48 21.54 20.98 49,135
Feb 9, 2024 21.80 21.80 21.42 21.54 20.98 30,618
Feb 8, 2024 21.78 21.92 21.48 21.58 21.02 45,518
Feb 7, 2024 21.86 22.20 21.70 21.76 21.19 125,665
Feb 6, 2024 21.32 21.62 21.22 21.54 20.98 47,183
Feb 5, 2024 21.30 21.54 21.18 21.24 20.69 58,298
Feb 2, 2024 21.44 21.64 21.38 21.40 20.84 50,224
Feb 1, 2024 21.60 21.64 21.20 21.24 20.69 88,544
Jan 31, 2024 21.52 21.66 21.44 21.56 21.00 46,859
Jan 30, 2024 21.70 21.76 21.36 21.70 21.13 43,268
Jan 29, 2024 21.58 21.68 21.34 21.56 21.00 38,335
Jan 26, 2024 21.92 22.24 21.64 21.70 21.13 57,315
Jan 25, 2024 21.80 22.04 21.60 22.02 21.45 81,141
Jan 24, 2024 21.82 21.88 21.54 21.86 21.29 110,115
Jan 23, 2024 22.56 22.56 21.56 21.56 21.00 99,706
Jan 22, 2024 22.32 22.66 22.14 22.58 21.99 121,157
Jan 19, 2024 23.22 23.32 21.94 22.20 21.62 180,966
Jan 18, 2024 22.38 23.26 22.22 23.20 22.59 372,754
Jan 17, 2024 22.30 22.60 22.12 22.28 21.70 112,657
Jan 16, 2024 21.78 22.60 21.64 22.50 21.91 180,285
Jan 15, 2024 21.78 22.04 21.48 21.86 21.29 162,698
Jan 12, 2024 20.48 21.30 20.44 21.26 20.71 132,780
Jan 11, 2024 20.52 20.90 20.48 20.48 19.95 86,009
Jan 10, 2024 20.38 20.60 20.38 20.44 19.91 81,257

Related Tickers

A1OS.DE All for One Group SE
58.40
-1.68%
 
IXX.DE init innovation in traffic systems SE
38.50
+1.58%
 
AEIN.DE Allgeier SE
15.05
-0.99%
 
QBY.DE q.beyond AG
0.7040
-0.28%
 
ADN1.DE adesso SE
82.70
-1.55%
 
COK.DE Cancom SE
23.30
+0.69%
 
D6H.DE DATAGROUP SE
44.25
-1.78%
 
T3T1.DE Seven Principles AG
5.30
0.00%
 
AMI.DE medondo holding AG
0.7100
+2.16%
 
3ITN.DE audius SE
12.00
0.00%