Stuttgart - Delayed Quote EUR

Kontron AG (KTN.SG)

Compare
19.41
-0.56
(-2.80%)
At close: January 23 at 9:52:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202519.8319.9519.2219.4119.4113,615
Jan 22, 202519.5820.2019.5119.9719.9714,101
Jan 21, 202519.0019.5918.8519.5619.566,071
Jan 20, 202518.2218.5318.0818.2918.292,210
Jan 17, 202517.9418.2017.7718.1718.173,719
Jan 16, 202518.1018.2617.7617.9017.905,282
Jan 15, 202517.5918.1217.5218.0818.082,075
Jan 14, 202517.8517.9317.4217.5517.559,932
Jan 13, 202519.0219.0417.1417.8217.8221,647
Jan 10, 202519.4319.4419.0119.0419.042,450
Jan 9, 202519.4119.6019.2019.4719.475,630
Jan 8, 202519.5919.7519.2719.4119.412,586
Jan 7, 202519.6719.9419.6319.6619.661,722
Jan 6, 202519.8819.9719.6619.8019.802,963
Jan 3, 202519.9620.0419.7119.8819.881,765
Jan 2, 202519.5420.0019.5419.9119.913,595
Dec 30, 202419.4719.5319.3319.4219.42690
Dec 27, 202419.2019.7419.2019.5319.531,440
Dec 23, 202419.1019.4718.8419.1319.13558
Dec 20, 202419.2619.2618.5219.0119.011,610
Dec 19, 202419.2219.8219.0419.2519.256,932
Dec 18, 202419.1419.9419.1019.3319.3383,296
Dec 17, 202418.7118.7117.8817.9117.914,325
Dec 16, 202418.7118.7117.9918.2118.211,114
Dec 13, 202418.4618.7618.4618.5818.586,130
Dec 12, 202418.8718.9718.3718.5218.524,872
Dec 11, 202417.8118.7017.5218.6518.657,698
Dec 10, 202417.3917.4517.2917.3717.37-
Dec 9, 202417.3417.6517.3417.4017.401,310
Dec 6, 202417.3117.4717.3117.3317.33672
Dec 5, 202417.2317.4417.2317.3717.37808
Dec 4, 202416.8117.3916.8017.2017.20830
Dec 3, 202416.7216.9316.7216.7616.761,000
Dec 2, 202417.0717.0816.6316.7416.74200
Nov 29, 202416.8817.1616.8817.1117.11168
Nov 28, 202416.7817.0316.7816.8716.87827
Nov 27, 202417.1217.1316.6816.7816.781,200
Nov 26, 202417.3017.3016.9917.1217.121,519
Nov 25, 202417.0217.4216.9517.4117.41800
Nov 22, 202416.9217.0416.7716.9316.932,387
Nov 21, 202417.1617.1616.7716.8416.84533
Nov 20, 202417.6617.7016.9617.1617.161,420
Nov 19, 202417.7618.1717.3417.5817.581,680
Nov 18, 202417.5017.5617.1517.2517.251,971
Nov 15, 202417.7317.7617.3817.4717.473,369
Nov 14, 202417.1817.8617.0117.7617.762,440
Nov 13, 202417.1917.2716.8017.0617.061,000
Nov 12, 202417.5117.6117.1717.1917.193,464
Nov 11, 202417.8718.0617.7317.7517.756,418
Nov 8, 202418.0218.0717.6917.8217.821,369
Nov 7, 202416.7018.1916.7018.0618.063,534
Nov 6, 202416.0317.2516.0217.0417.042,334
Nov 5, 202415.3615.4815.1715.2615.26720
Nov 4, 202415.4615.6115.3115.3815.383,531
Nov 1, 202415.4715.5115.2315.4315.43993
Oct 31, 202416.1316.1915.4215.4515.453,680
Oct 30, 202416.2516.3316.0816.2116.211,700
Oct 29, 202416.5416.5416.1716.2316.23150
Oct 28, 202416.3916.4216.1716.3716.371,630
Oct 25, 202416.1516.2316.0616.2116.21300
Oct 24, 202416.0616.4016.0616.1416.141,190
Oct 23, 202416.2516.3015.9716.0716.079,904
Oct 22, 202416.5216.5216.1416.2816.283,500
Oct 21, 202416.6616.8216.4116.5216.521,508
Oct 18, 202416.5416.8016.4616.6816.682,510
Oct 17, 202417.0517.0616.5116.5216.526,400
Oct 16, 202417.4117.4717.0017.0417.043,376
Oct 15, 202417.2217.5317.1117.4417.444,032
Oct 14, 202417.3817.5617.1017.1917.1933,313
Oct 11, 202416.5317.3716.5317.2617.268,504
Oct 10, 202416.5017.1916.4916.5916.597,140
Oct 9, 202416.2216.5416.2216.5016.506,225
Oct 8, 202416.0216.4116.0216.1716.1712,872
Oct 7, 202416.1216.3716.1016.1016.101,340
Oct 4, 202416.0316.2415.8616.1216.121,230
Oct 3, 202415.9416.1115.8816.0116.01428
Oct 2, 202415.9816.1215.8816.0116.0150
Oct 1, 202416.0516.0915.8315.8915.891,018
Sep 30, 202416.3116.3116.0016.0416.04400
Sep 27, 202416.1916.4316.1116.1916.191,950
Sep 26, 202415.9716.3615.9616.2816.281,850
Sep 25, 202415.8815.9215.8015.8715.873,950
Sep 24, 202416.0416.1815.7515.9815.981,422
Sep 23, 202416.1116.1115.7615.9615.961,543
Sep 20, 202416.5516.5515.9516.0116.01735
Sep 19, 202415.9716.6815.9616.5516.552,920
Sep 18, 202415.9816.0415.7715.9315.933,620
Sep 17, 202416.2516.2515.9215.9815.981,230
Sep 16, 202416.4216.4215.9816.2516.251,204
Sep 13, 202416.2016.3316.1016.2316.23-
Sep 12, 202416.2216.4616.0116.1716.175,056
Sep 11, 202415.8116.2615.6316.1216.12500
Sep 10, 202415.7515.8415.6815.8115.81190
Sep 9, 202415.8715.9015.5715.7915.79970
Sep 6, 202416.0116.1315.7715.7815.78740
Sep 5, 202416.1316.3116.0016.0316.033,347
Sep 4, 202416.2916.4416.0216.1516.153,179
Sep 3, 202416.8016.8016.3216.3716.37541
Sep 2, 202416.9917.0116.5516.7516.75520
Aug 30, 202416.7817.0916.7616.9616.96516
Aug 29, 202416.5116.8916.4316.7616.7676
Aug 28, 202416.6116.6316.4116.4516.451,120
Aug 27, 202416.5816.6816.5816.6116.611,167
Aug 26, 202416.7716.8916.5816.5816.5850
Aug 23, 202416.7216.9416.7116.8216.82165
Aug 22, 202416.9616.9616.6916.7116.71450
Aug 21, 202416.5216.9716.5216.9116.91519
Aug 20, 202416.9117.0716.5116.5616.561,200
Aug 19, 202416.8617.0116.8116.8516.853,090
Aug 16, 202416.8817.0116.7216.7816.781,220
Aug 15, 202416.8116.9516.5816.8716.871,179
Aug 14, 202416.6516.8216.5816.7316.731,646
Aug 13, 202416.7817.0016.5216.6316.635,817
Aug 12, 202416.9116.9216.3416.7116.711,000
Aug 9, 202416.6717.0716.6116.7616.761,796
Aug 8, 202416.9016.9216.3816.8616.861,300
Aug 7, 202418.7118.8016.7916.8216.8218,379
Aug 6, 202417.3118.0117.2017.9417.9411,878
Aug 5, 202417.8117.8116.3617.0917.093,059
Aug 2, 202419.1219.1318.1818.4518.451,424
Aug 1, 202419.5119.6719.1919.3019.30-
Jul 31, 202419.4219.6619.1619.5619.56302
Jul 30, 202419.2919.4619.2119.3119.31530
Jul 29, 202419.5819.7419.2519.3319.33300
Jul 26, 202419.4419.5919.1919.5819.58200
Jul 25, 202419.7919.9019.3919.4819.481,330
Jul 24, 202420.2820.2819.8319.8319.833,000
Jul 23, 202420.1020.2619.7619.7919.79-
Jul 22, 202419.5120.3419.5120.1220.121,429
Jul 19, 202419.8319.8619.5019.5319.53-
Jul 18, 202419.6819.9719.6619.8019.80230
Jul 17, 202420.0220.1019.6619.7319.731,050
Jul 16, 202420.0420.1819.9620.0820.082,290
Jul 15, 202420.2620.3420.0220.0220.021,280
Jul 12, 202419.9820.4019.9420.2620.261,473
Jul 11, 202419.8920.1419.7319.9319.931,280
Jul 10, 202419.3819.9119.3719.7419.741,000
Jul 9, 202420.1420.1819.5019.5119.511,209
Jul 8, 202419.9220.4219.9220.1820.18760
Jul 5, 202420.0420.3019.9119.9119.91845
Jul 4, 202420.0420.2619.7620.0620.0670
Jul 3, 202419.9320.0219.5119.9019.90970
Jul 2, 202419.1319.3918.9919.2019.202,051
Jul 1, 202419.4019.4018.8719.1019.101,485
Jun 28, 202419.1319.3619.0119.2519.251,225
Jun 27, 202419.1319.2719.0119.1119.11745
Jun 26, 202419.4419.4418.9619.1319.13300
Jun 25, 202419.4319.4318.9119.2519.253,096
Jun 24, 202419.9520.0219.4519.5419.541,008
Jun 21, 202420.3220.3219.9219.9319.93365
Jun 20, 202419.9720.2419.8920.2220.2220
Jun 19, 202420.2420.3219.8719.9819.981,960
Jun 18, 202420.4620.4620.0420.1820.18599
Jun 17, 202420.2420.4420.0420.3020.302,545
Jun 14, 202420.5820.7420.0020.2020.202,480
Jun 13, 202421.6421.6620.1820.6820.685,034
Jun 12, 202421.4421.9621.4421.6221.621,540
Jun 11, 202421.8422.1421.3621.3621.362,360
Jun 10, 202421.5221.9021.4021.8421.84458
Jun 7, 202421.9221.9621.4621.5021.50-
Jun 6, 202422.2222.4221.9622.0022.001,876
Jun 5, 202421.6422.3421.6422.2422.24630
Jun 4, 202421.8221.9421.6021.6021.603,129
Jun 3, 202421.7221.9821.7021.8021.802,388
May 31, 202421.6621.9021.4621.6221.62-
May 30, 202421.0421.7621.0221.6421.641,460
May 29, 202421.1221.3221.0421.1421.14660
May 28, 202421.2421.6421.0221.2021.205,405
May 27, 202420.8221.3420.8221.2221.225,770
May 24, 202420.2420.8220.1420.7220.725,345
May 23, 202420.6820.6820.2420.2420.243,580
May 22, 202420.3620.6820.1420.5620.561,270
May 21, 202420.6221.0420.2020.5020.506,067
May 20, 202419.7419.9119.6419.7019.70420
May 17, 202419.7519.8419.5519.7319.734,176
May 16, 202419.4919.8019.4919.6419.645,584
May 15, 202419.4419.8319.4319.4719.473,397
May 14, 202418.9819.4218.9319.4219.421,000
May 13, 2024 0.50 Dividend
May 13, 202418.9119.1118.8319.0119.013,557
May 10, 202419.2119.6318.9319.2318.732,402
May 9, 202418.9119.1418.9119.1418.64300
May 8, 202418.9819.2118.8819.0318.542,306
May 7, 202418.8119.0018.5718.9118.423,530
May 6, 202419.5019.5518.5919.0118.524,303
May 3, 202418.9619.8218.2519.3318.839,138
May 2, 202418.9319.0718.9118.9618.47900
Apr 30, 202419.3319.3518.8118.8818.3915,032
Apr 29, 202419.2019.3419.0419.1518.65740
Apr 26, 202419.1219.2418.9819.0818.58624
Apr 25, 202419.2019.2718.9219.1318.631,000
Apr 24, 202419.5319.6119.2019.3218.821,494
Apr 23, 202419.2019.7119.2019.5319.02280
Apr 22, 202419.0719.2319.0219.1318.63343
Apr 19, 202418.6719.0218.6318.9318.44130
Apr 18, 202419.1619.1718.6918.9018.415,430
Apr 17, 202419.4619.7119.1619.1718.67350
Apr 16, 202419.2019.5919.1319.4118.912,019
Apr 15, 202419.2319.4519.2019.2018.70275
Apr 12, 202419.3319.5419.1119.1318.63345
Apr 11, 202419.2819.3819.0319.3318.83295
Apr 10, 202419.2419.5819.2219.2818.78750
Apr 9, 202419.5819.6419.1519.3118.814,403
Apr 8, 202419.1919.6119.0219.5919.08795
Apr 5, 202420.3020.3018.9219.2418.744,648
Apr 4, 202420.5220.7220.3020.3019.77845
Apr 3, 202420.6220.7820.1420.5219.992,830
Apr 2, 202420.8220.9620.4620.5820.043,499
Mar 28, 202422.1222.1420.5220.7220.186,071
Mar 27, 202421.8022.1221.8022.0221.45900
Mar 26, 202421.5222.0021.5221.7821.211,385
Mar 25, 202421.6421.8221.4821.5220.96853
Mar 22, 202421.9822.2021.7021.9021.33640
Mar 21, 202420.9822.3620.9822.0621.492,200
Mar 20, 202420.9221.0220.8021.0220.473,362
Mar 19, 202420.9621.0820.8220.9020.366,092
Mar 18, 202420.8821.4420.6621.0220.471,330
Mar 15, 202421.2221.4420.7220.7220.185,525
Mar 14, 202421.4221.7221.0421.2220.67171
Mar 13, 202421.6821.8821.4021.4220.86-
Mar 12, 202421.4221.6421.2221.6421.08408
Mar 11, 202421.2221.4621.1821.3420.791,082
Mar 8, 202421.6221.8021.2821.3020.751,256
Mar 7, 202421.0621.6821.0421.6021.04510
Mar 6, 202420.7221.2820.6221.1420.5930
Mar 5, 202421.4221.4220.6020.6620.121,950
Mar 4, 202421.4221.6821.4021.4820.92100
Mar 1, 202421.3021.4821.1821.2420.69-
Feb 29, 202421.5221.6221.2621.2620.711,450
Feb 28, 202421.5621.9821.4621.4820.921,400
Feb 27, 202420.9021.6420.9021.5621.002,773
Feb 26, 202420.8821.1820.8820.9220.38870
Feb 23, 202420.8421.0020.7620.9620.42150
Feb 22, 202420.7621.1420.6820.9420.405,702
Feb 21, 202420.6220.7220.4620.7220.181,410
Feb 20, 202421.1821.2220.5820.5820.04-
Feb 19, 202421.4421.5021.1621.1820.63454
Feb 16, 202421.7421.8821.5221.6021.041,488
Feb 15, 202421.5821.8021.5221.5621.00300
Feb 14, 202420.9221.6620.8821.5220.962,302
Feb 13, 202421.4021.4420.5020.8220.282,025
Feb 12, 202421.4021.6621.3621.3820.82496
Feb 9, 202421.6621.6621.3821.3820.821,880
Feb 8, 202421.9821.9821.4821.6821.121,346
Feb 7, 202422.0422.0621.6221.7421.171,170
Feb 6, 202421.2821.5621.2421.4020.84401
Feb 5, 202421.3221.4821.1221.3820.82340
Feb 2, 202421.4221.6221.3221.3220.771,430
Feb 1, 202421.3421.5821.0821.2820.731,740
Jan 31, 202421.6221.6821.4221.5220.96100
Jan 30, 202421.5421.7621.3821.5821.022,635
Jan 29, 202421.7221.7221.3421.5020.944,316
Jan 26, 202421.9222.0821.6821.7221.16950
Jan 25, 202421.7222.0421.6221.9621.39977
Jan 24, 202421.8621.9421.6421.8221.252,804
Jan 23, 202422.4222.5821.5421.7221.162,110

Related Tickers

1K8.F Kontrol Technologies Corp.
0.1160
+14.85%
 
ADN1.SG Adesso SE
90.70
+0.11%
 
IXX.DE init innovation in traffic systems SE
37.50
+1.08%
 
QBY.DE q.beyond AG
0.6820
-0.58%
 
TASK TaskUs, Inc.
17.11
+1.06%
 
EXLS ExlService Holdings, Inc.
49.12
-1.31%
 
CNXC Concentrix Corporation
52.44
+4.21%
 
CTSH Cognizant Technology Solutions Corporation
79.68
+0.80%
 
INOD Innodata Inc.
39.68
-0.30%
 
IBM International Business Machines Corporation
226.04
+1.25%