Australia markets closed

Kontron AG (SANT.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
15.920.00 (0.00%)
At close: 05:35PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202419.3519.3818.8919.3319.33143,634
24 June 202420.2020.2819.4719.4819.48106,927
21 June 202420.2620.3019.9319.9319.93122,328
20 June 202419.9420.3019.8720.3020.3091,512
19 June 202420.3220.3219.8819.9519.9566,295
18 June 202420.1220.3420.0420.2420.2432,693
17 June 202420.6020.6020.0020.2420.2482,966
14 June 202420.2220.8019.9620.2620.26255,308
13 June 202421.7221.7220.1220.1420.14213,888
12 June 202421.6021.9821.4421.8421.84112,750
11 June 202422.0022.1821.5021.5421.5467,844
10 June 202421.4621.9221.4621.9221.92114,967
07 June 202422.0022.0421.4421.6421.64121,652
06 June 202422.3022.4421.9022.0822.08100,302
05 June 202421.9422.3621.8022.2622.26143,683
04 June 202421.9222.0421.6421.8421.84145,786
03 June 202421.8622.0021.7021.9421.9492,527
31 May 202421.7821.8221.4421.7221.72151,238
30 May 202421.0021.8021.0021.7821.7880,865
29 May 202421.2021.3421.0221.2221.2270,049
28 May 202421.3021.6421.0421.2421.24136,733
27 May 202420.9021.3620.9021.3021.30112,714
24 May 202420.1420.9020.1020.8420.84117,602
23 May 202420.5420.7220.2220.2820.28126,679
22 May 202420.2020.6820.1220.6620.66152,527
21 May 202420.5020.8220.1220.3220.32252,642
20 May 202419.6919.9519.6619.8619.8691,994
17 May 202419.8019.8919.5019.7119.71127,567
16 May 202419.5019.8419.5019.6719.67143,762
15 May 202419.4019.8619.3719.5019.50121,702
14 May 202418.9519.4318.9219.3119.31105,450
13 May 202419.0019.1718.7918.9318.9395,588
13 May 20240.5 Dividend
10 May 202419.0119.6518.9619.1718.6796,266
09 May 202419.1819.1818.9018.9718.4825,456
08 May 202418.9119.2918.8518.9118.4262,661
07 May 202419.0219.1718.5818.8918.4083,933
07 May 20240.5 Dividend
06 May 202419.2519.4018.5419.0018.02184,823
03 May 202419.8520.1218.2419.3218.32332,401
02 May 202418.8019.1718.8019.0118.0384,760
30 Apr 202419.3519.3918.7918.8817.9059,664
29 Apr 202419.1319.4019.0519.4018.4053,419
26 Apr 202419.2819.2818.9119.0818.0971,335
25 Apr 202419.2019.3218.9019.0718.0881,606
24 Apr 202419.7319.7319.2119.3218.3264,008
23 Apr 202419.2619.7519.2019.4618.4590,509
22 Apr 202419.0019.2218.9719.0618.0751,285
19 Apr 202418.7719.0218.6818.9117.9361,643
18 Apr 202419.2019.2018.7118.9717.99105,227
17 Apr 202419.3919.7519.1919.1918.2063,197
16 Apr 202419.1919.5019.1019.5018.4977,304
15 Apr 202419.1419.5319.1219.4518.4497,939
12 Apr 202419.6219.6219.1219.1918.2071,945
11 Apr 202419.3019.3919.0819.1518.1695,756
10 Apr 202419.2919.6219.2119.3718.3768,322
09 Apr 202419.5519.6019.0819.2418.2585,154
08 Apr 202419.2019.7018.9419.5718.56168,290
05 Apr 202420.2420.3818.7619.0018.02513,944
04 Apr 202420.6620.7420.4420.5819.5284,324
03 Apr 202420.6020.7820.1020.6819.61188,647
02 Apr 202420.9821.0620.4020.6819.61142,865
28 Mar 202422.1222.1220.3020.4419.38379,538
27 Mar 202422.0022.1621.8422.1621.0168,048
26 Mar 202421.6822.0421.6821.9420.8152,270
25 Mar 202422.0222.0221.4821.7420.6278,382
22 Mar 202422.1822.3221.7022.0020.8657,464
21 Mar 202421.4022.4421.2022.2421.09129,170
20 Mar 202420.9221.0220.7620.9219.8426,392
19 Mar 202420.8421.0420.8020.9819.9047,023
18 Mar 202420.9021.4620.6621.1020.01131,372
15 Mar 202421.2421.4420.7420.7419.67264,636
14 Mar 202421.5021.8021.2221.2420.1438,036
13 Mar 202421.6421.9821.4221.6220.5074,739
12 Mar 202421.4221.6621.2221.6220.5037,935
11 Mar 202421.4021.6021.2221.4020.2975,582
08 Mar 202421.7421.7621.4221.5020.3992,943
07 Mar 202421.2821.7621.1421.7620.6355,457
06 Mar 202420.7421.3020.6821.2620.1648,406
05 Mar 202421.5821.5820.5820.7219.6562,472
04 Mar 202421.3021.7021.3021.6220.5057,545
01 Mar 202421.4621.5621.2021.3620.2661,420
29 Feb 202421.5021.6821.3021.3220.2242,743
28 Feb 202421.6022.0221.5421.6020.4882,188
27 Feb 202421.0821.6821.0621.6420.5287,411
26 Feb 202421.0021.2020.9021.1420.0524,382
23 Feb 202421.0021.0620.7821.0019.9153,024
22 Feb 202420.9021.2220.8221.0019.9164,862
21 Feb 202420.7020.8220.4420.7219.6581,112
20 Feb 202421.2021.2620.7020.7619.6961,020
19 Feb 202421.6221.6221.3021.3020.2019,655
16 Feb 202421.5421.9421.5021.6820.5636,977
15 Feb 202421.7821.9821.5421.6220.5041,818
14 Feb 202420.9021.7620.9021.6020.4870,933
13 Feb 202421.5421.5420.4821.0219.93136,151
12 Feb 202421.5221.7821.4821.5420.4349,135
09 Feb 202421.8021.8021.4221.5420.4330,618
08 Feb 202421.7821.9221.4821.5820.4645,518
07 Feb 202421.8622.2021.7021.7620.63125,665
06 Feb 202421.3221.6221.2221.5420.4347,183
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...