Kontron AG (KTN.DE)
XETRA: KTN.DE
· Real-Time Price · USD
21.94
-0.20 (-0.90%)
At close: Apr 17, 2025, 5:27 PM
KTN.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.08 | 22.30 | 21.72 | 21.94 | n/a | -0.90% | 168,231 |
| Apr 16, 2025 | 21.82 | 22.14 | 21.70 | 22.14 | n/a | 0.64% | 136,903 |
| Apr 15, 2025 | 21.60 | 22.28 | 21.60 | 22.00 | n/a | 1.29% | 184,409 |
| Apr 14, 2025 | 21.50 | 21.84 | 21.18 | 21.72 | n/a | 5.03% | 243,466 |
| Apr 11, 2025 | 20.94 | 21.00 | 20.40 | 20.68 | n/a | 1.27% | 225,000 |
| Apr 10, 2025 | 22.00 | 22.00 | 20.42 | 20.42 | n/a | 3.39% | 362,938 |
| Apr 9, 2025 | 20.18 | 20.40 | 19.54 | 19.75 | n/a | -4.96% | 272,043 |
| Apr 8, 2025 | 20.62 | 21.10 | 20.04 | 20.78 | n/a | 4.90% | 308,600 |
| Apr 7, 2025 | 18.72 | 20.86 | 18.38 | 19.81 | n/a | -5.31% | 673,625 |
| Apr 4, 2025 | 21.94 | 22.04 | 19.89 | 20.92 | n/a | -5.60% | 639,333 |
| Apr 3, 2025 | 21.52 | 22.50 | 21.52 | 22.16 | n/a | -1.25% | 273,532 |
| Apr 2, 2025 | 22.76 | 22.84 | 22.06 | 22.44 | n/a | -1.32% | 200,532 |
| Apr 1, 2025 | 22.68 | 23.14 | 22.38 | 22.74 | n/a | 2.71% | 233,733 |
| Mar 31, 2025 | 21.78 | 22.64 | 21.68 | 22.14 | n/a | 0.36% | 374,085 |
| Mar 28, 2025 | 22.60 | 22.88 | 21.94 | 22.06 | n/a | -4.00% | 421,024 |
| Mar 27, 2025 | 25.10 | 25.10 | 22.72 | 22.98 | n/a | -5.43% | 734,097 |
| Mar 26, 2025 | 25.22 | 25.28 | 24.12 | 24.30 | n/a | -2.96% | 173,509 |
| Mar 25, 2025 | 25.02 | 25.14 | 24.76 | 25.04 | n/a | 0.64% | 87,663 |
| Mar 24, 2025 | 26.00 | 26.02 | 24.82 | 24.88 | n/a | -0.96% | 184,099 |
| Mar 21, 2025 | 24.96 | 25.12 | 24.64 | 25.12 | n/a | -0.48% | 205,432 |
Page 1 of 131