Want to see DE:KTN full AI Analyst Report?
Kontron AG (KTN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.50 | 20.50 | 20.06 | 20.16 | 20.16 | -1.27% | 30,726 | 0.36 |
| Oct 29, 2026 | 20.18 | 20.52 | 20.12 | 20.42 | 20.42 | +0.59% | 42,870 | 0.49 |
| Oct 28, 2026 | 20.28 | 20.44 | 20.08 | 20.30 | 20.30 | +0.50% | 44,987 | 0.50 |
| Oct 27, 2026 | 20.18 | 20.26 | 19.99 | 20.20 | 20.20 | -0.10% | 57,423 | 0.64 |
| Oct 26, 2026 | 20.08 | 20.62 | 20.08 | 20.22 | 20.22 | +0.60% | 64,659 | 0.71 |
| Oct 23, 2026 | 20.20 | 20.26 | 20.04 | 20.10 | 20.10 | +0.10% | 55,980 | 0.61 |
| Oct 22, 2026 | 20.58 | 20.72 | 20.06 | 20.08 | 20.08 | -3.18% | 70,550 | 0.74 |
| Oct 21, 2026 | 20.50 | 20.88 | 20.28 | 20.74 | 20.74 | +1.67% | 73,379 | 0.77 |
| Oct 20, 2026 | 20.20 | 20.50 | 19.89 | 20.40 | 20.40 | +1.90% | 84,322 | 0.89 |
| Oct 19, 2026 | 20.26 | 20.38 | 20.00 | 20.02 | 20.02 | -1.57% | 34,095 | 0.35 |
| Oct 16, 2026 | 20.32 | 20.80 | 20.28 | 20.34 | 20.34 | +0.30% | 61,263 | 0.60 |
| Oct 15, 2026 | 20.66 | 20.66 | 20.18 | 20.28 | 20.28 | -1.36% | 143,522 | 1.42 |
| Oct 14, 2026 | 20.60 | 20.74 | 20.50 | 20.56 | 20.56 | +0.00% | 41,186 | 0.39 |
| Oct 13, 2026 | 20.40 | 20.64 | 20.32 | 20.56 | 20.56 | +1.28% | 54,276 | 0.49 |
| Oct 12, 2026 | 20.44 | 20.60 | 20.30 | 20.30 | 20.30 | -0.78% | 35,315 | 0.30 |
| Oct 09, 2026 | 20.60 | 20.78 | 20.42 | 20.46 | 20.46 | -0.10% | 56,833 | 0.46 |
| Oct 08, 2026 | 20.50 | 20.64 | 20.32 | 20.48 | 20.48 | -0.10% | 33,338 | 0.26 |
| Oct 07, 2026 | 20.74 | 20.90 | 20.44 | 20.50 | 20.50 | -1.35% | 33,584 | 0.26 |
| Oct 06, 2026 | 20.80 | 21.14 | 20.70 | 20.78 | 20.78 | +0.19% | 47,845 | 0.36 |
| Oct 05, 2026 | 21.34 | 21.56 | 20.70 | 20.74 | 20.74 | -1.61% | 75,650 | 0.56 |
| Oct 02, 2026 | 20.70 | 21.26 | 20.68 | 21.08 | 21.08 | +2.13% | 75,532 | 0.55 |
| Oct 01, 2026 | 20.86 | 21.12 | 20.64 | 20.64 | 20.64 | -0.10% | 81,015 | 0.58 |
| Sep 30, 2026 | 20.50 | 20.84 | 20.32 | 20.66 | 20.66 | +2.08% | 72,460 | 0.52 |
| Sep 29, 2026 | 20.30 | 20.46 | 20.20 | 20.24 | 20.24 | +0.20% | 49,329 | 0.35 |
| Sep 28, 2026 | 20.20 | 20.58 | 19.95 | 20.20 | 20.20 | -0.10% | 103,467 | 0.73 |
| Sep 25, 2026 | 20.50 | 20.62 | 20.22 | 20.22 | 20.22 | -1.37% | 45,628 | 0.32 |
| Sep 24, 2026 | 20.98 | 21.08 | 20.50 | 20.50 | 20.50 | -2.01% | 138,775 | 0.95 |
| Sep 23, 2026 | 21.50 | 21.60 | 20.86 | 20.92 | 20.92 | -1.41% | 52,033 | 0.35 |
| Sep 22, 2026 | 21.60 | 21.70 | 21.06 | 21.22 | 21.22 | +0.28% | 101,701 | 0.68 |
| Sep 21, 2026 | 20.56 | 21.24 | 20.38 | 21.16 | 21.16 | +3.02% | 125,951 | 0.83 |
| Sep 18, 2026 | 20.54 | 20.90 | 20.30 | 20.54 | 20.54 | +0.10% | 138,685 | 0.90 |
| Sep 17, 2026 | 20.44 | 20.74 | 20.38 | 20.52 | 20.52 | +0.49% | 119,315 | 0.77 |
| Sep 16, 2026 | 20.50 | 20.50 | 20.04 | 20.42 | 20.42 | +0.29% | 108,585 | 0.70 |
| Sep 15, 2026 | 20.60 | 20.60 | 20.10 | 20.36 | 20.36 | -0.49% | 101,983 | 0.63 |
| Sep 14, 2026 | 21.00 | 21.02 | 20.14 | 20.46 | 20.46 | -2.94% | 133,685 | 0.82 |
| Sep 11, 2026 | 20.64 | 21.24 | 20.52 | 21.08 | 21.08 | +1.93% | 47,609 | 0.29 |
| Sep 10, 2026 | 21.16 | 21.20 | 20.68 | 20.68 | 20.68 | -2.27% | 50,465 | 0.29 |
| Sep 09, 2026 | 21.14 | 21.40 | 21.02 | 21.16 | 21.16 | -0.28% | 99,106 | 0.56 |
| Sep 08, 2026 | 21.40 | 21.58 | 21.16 | 21.22 | 21.22 | -1.12% | 39,279 | 0.20 |
| Sep 07, 2026 | 21.48 | 21.54 | 21.38 | 21.46 | 21.46 | -0.19% | 29,056 | 0.15 |
| Sep 04, 2026 | 21.72 | 21.74 | 21.50 | 21.50 | 21.50 | -0.28% | 26,187 | 0.13 |
| Sep 03, 2026 | 21.44 | 21.78 | 21.34 | 21.56 | 21.56 | +1.03% | 58,596 | 0.29 |
| Sep 02, 2026 | 22.00 | 22.00 | 21.32 | 21.34 | 21.34 | -3.26% | 114,537 | 0.56 |
| Sep 01, 2026 | 22.04 | 22.32 | 21.90 | 22.06 | 22.06 | +0.73% | 55,509 | 0.27 |
| Aug 31, 2026 | 22.50 | 22.50 | 21.90 | 21.90 | 21.90 | -2.67% | 175,358 | 0.85 |
| Aug 28, 2026 | 22.72 | 22.94 | 22.50 | 22.50 | 22.50 | -1.83% | 63,659 | 0.30 |
| Aug 27, 2026 | 22.42 | 22.92 | 22.18 | 22.92 | 22.92 | +3.52% | 88,320 | 0.42 |
| Aug 26, 2026 | 22.10 | 22.40 | 22.00 | 22.14 | 22.14 | +0.18% | 59,656 | 0.27 |
| Aug 25, 2026 | 21.94 | 22.20 | 21.94 | 22.10 | 22.10 | +1.19% | 54,097 | 0.24 |
| Aug 24, 2026 | 21.90 | 22.10 | 21.64 | 21.84 | 21.84 | -0.36% | 78,922 | 0.35 |
