Kontron AG (KTN.VI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 20.82 | 21.92 | 20.82 | 21.78 | +3.42% | 882 |
| 2026-08-06 | 21.92 | 21.96 | 21.02 | 21.06 | +5.30% | 693 |
| 2026-08-05 | 20.62 | 20.62 | 19.10 | 20.00 | -3.66% | 3,388 |
| 2026-08-04 | 21.14 | 21.32 | 20.38 | 20.76 | -6.06% | 7,879 |
| 2026-08-03 | 22.76 | 22.76 | 21.22 | 22.10 | -3.32% | 10,323 |
| 2026-07-31 | 23.58 | 23.60 | 22.28 | 22.86 | -2.89% | 963 |
| 2026-07-30 | 23.56 | 23.70 | 23.24 | 23.54 | -1.34% | 7,084 |
| 2026-07-29 | 23.96 | 24.50 | 23.70 | 23.86 | +1.97% | 1,914 |
| 2026-07-28 | 23.58 | 23.68 | 23.26 | 23.40 | -1.27% | 207 |
| 2026-07-27 | 23.18 | 23.70 | 22.88 | 23.70 | +3.86% | 1,998 |
| 2026-07-24 | 22.86 | 23.10 | 22.76 | 22.82 | -0.35% | 1,445 |
| 2026-07-23 | 23.02 | 23.02 | 22.84 | 22.90 | -0.61% | 445 |
| 2026-07-22 | 23.00 | 23.10 | 22.96 | 23.04 | +0.17% | 527 |
| 2026-07-21 | 22.88 | 23.08 | 22.88 | 23.00 | +0.52% | 1,250 |
| 2026-07-20 | 22.98 | 22.98 | 22.88 | 22.88 | -0.26% | 483 |
| 2026-07-17 | 22.98 | 23.02 | 22.94 | 22.94 | -0.09% | 102 |
| 2026-07-16 | 23.06 | 23.06 | 22.94 | 22.96 | -0.17% | 541 |
| 2026-07-15 | 22.90 | 23.04 | 22.90 | 23.00 | +0.09% | 768 |
| 2026-07-14 | 23.02 | 23.10 | 22.94 | 22.98 | +0.00% | 1,800 |
| 2026-07-13 | 23.24 | 23.24 | 22.94 | 22.98 | -0.35% | 4,066 |
| 2026-07-10 | 22.98 | 23.06 | 22.98 | 23.06 | +0.44% | 426 |
| 2026-07-09 | 23.14 | 23.14 | 22.96 | 22.96 | +0.00% | 1,155 |
| 2026-07-08 | 22.96 | 23.00 | 22.92 | 22.96 | +0.09% | 1,204 |
| 2026-07-07 | 23.16 | 23.16 | 22.88 | 22.94 | -0.69% | 727 |
| 2026-07-06 | 23.34 | 23.34 | 22.90 | 23.10 | -0.52% | 2,217 |
| 2026-07-03 | 23.42 | 23.42 | 23.16 | 23.22 | -0.77% | 1,665 |
| 2026-07-02 | 23.36 | 23.54 | 23.36 | 23.40 | -0.09% | 1,472 |
| 2026-07-01 | 23.30 | 23.56 | 23.26 | 23.42 | +0.95% | 7,933 |
| 2026-06-30 | 23.16 | 23.26 | 23.06 | 23.20 | +0.61% | 1,413 |
| 2026-06-29 | 23.40 | 23.40 | 22.98 | 23.06 | -1.03% | 1,798 |
| 2026-06-26 | 23.28 | 23.30 | 23.14 | 23.30 | +0.09% | 554 |
| 2026-06-25 | 23.34 | 23.46 | 23.04 | 23.28 | +0.26% | 4,429 |
| 2026-06-24 | 23.28 | 23.34 | 23.14 | 23.22 | -1.02% | 2,439 |
| 2026-06-23 | 23.48 | 23.48 | 23.42 | 23.46 | -0.34% | 760 |
| 2026-06-22 | 23.60 | 23.60 | 23.46 | 23.54 | +0.51% | 418 |
| 2026-06-19 | 23.48 | 23.52 | 23.42 | 23.42 | -0.43% | 114 |
| 2026-06-18 | 23.56 | 23.56 | 23.36 | 23.52 | -0.25% | 216 |
| 2026-06-17 | 23.56 | 23.66 | 23.56 | 23.58 | +0.26% | 992 |
| 2026-06-16 | 23.60 | 23.60 | 23.50 | 23.52 | +0.17% | 1,099 |
| 2026-06-15 | 23.76 | 23.76 | 23.48 | 23.48 | -0.51% | 2,159 |
| 2026-06-12 | 24.00 | 24.00 | 23.60 | 23.60 | -0.25% | 4,461 |
| 2026-06-11 | 23.40 | 23.82 | 23.40 | 23.66 | +4.88% | 5,618 |
| 2026-06-10 | 22.84 | 22.84 | 22.46 | 22.56 | -1.40% | 4,380 |
| 2026-06-09 | 23.02 | 23.24 | 22.88 | 22.88 | -1.12% | 580 |
| 2026-06-08 | 22.82 | 23.16 | 22.78 | 23.14 | +0.00% | 1,024 |
| 2026-06-05 | 23.50 | 23.52 | 23.14 | 23.14 | -1.87% | 3,974 |
| 2026-06-04 | 23.42 | 23.58 | 23.26 | 23.58 | +0.60% | 133 |
| 2026-06-03 | 23.30 | 23.44 | 23.22 | 23.44 | +0.60% | 481 |
| 2026-06-02 | 23.52 | 23.74 | 23.18 | 23.30 | -1.10% | 3,956 |
| 2026-06-01 | 23.82 | 23.82 | 23.24 | 23.56 | +0.68% | 5,610 |
| 2026-05-29 | 23.24 | 23.50 | 23.10 | 23.40 | +0.78% | 7,339 |
| 2026-05-28 | 22.98 | 23.40 | 22.94 | 23.22 | +0.96% | 9,383 |
| 2026-05-27 | 23.10 | 23.30 | 23.00 | 23.00 | +0.09% | 5,345 |
| 2026-05-26 | 23.12 | 23.12 | 22.88 | 22.98 | -1.12% | 1,783 |
| 2026-05-25 | 23.04 | 23.28 | 23.04 | 23.24 | +1.40% | 2,213 |
| 2026-05-22 | 23.08 | 23.08 | 22.80 | 22.92 | -0.26% | 4,792 |
| 2026-05-21 | 23.02 | 23.04 | 22.80 | 22.98 | +1.06% | 67 |
| 2026-05-20 | 22.66 | 22.94 | 22.56 | 22.74 | +0.00% | 1,381 |
| 2026-05-19 | 23.08 | 23.08 | 22.50 | 22.74 | -0.18% | 5,199 |
| 2026-05-18 | 22.86 | 22.98 | 22.74 | 22.78 | -1.04% | 1,569 |
| 2026-05-15 | 23.18 | 23.18 | 22.82 | 23.02 | +1.68% | 289 |
| 2026-05-14 | 22.94 | 23.20 | 22.64 | 22.64 | -1.39% | 4,786 |
| 2026-05-13 | 22.70 | 23.20 | 22.66 | 22.96 | +0.88% | 1,485 |
| 2026-05-12 | 22.90 | 22.90 | 22.48 | 22.76 | -1.56% | 8,622 |
| 2026-05-11 | 22.80 | 23.24 | 22.80 | 23.12 | +1.40% | 1,955 |
| 2026-05-08 | 22.88 | 23.50 | 22.44 | 22.80 | +0.44% | 7,962 |
| 2026-05-07 | 23.02 | 23.50 | 22.08 | 22.70 | -1.65% | 25,243 |
| 2026-05-06 | 22.74 | 23.40 | 22.70 | 23.08 | +1.58% | 10,194 |
| 2026-05-05 | 22.44 | 22.80 | 22.44 | 22.72 | +1.16% | 3,392 |
| 2026-05-04 | 21.64 | 22.80 | 21.64 | 22.46 | +6.45% | 13,634 |
| 2026-04-30 | 20.82 | 21.10 | 20.82 | 21.10 | +0.57% | 394 |
| 2026-04-29 | 21.18 | 21.18 | 20.74 | 20.98 | -2.42% | 196 |
| 2026-04-28 | 21.30 | 21.50 | 21.12 | 21.50 | +0.00% | 1,479 |
| 2026-04-27 | 21.64 | 22.08 | 21.40 | 21.50 | +1.13% | 6,340 |
| 2026-04-24 | 21.48 | 21.48 | 21.04 | 21.26 | -0.93% | 3,813 |
| 2026-04-23 | 21.46 | 21.46 | 21.24 | 21.46 | -0.19% | 145 |
| 2026-04-22 | 21.58 | 21.82 | 21.50 | 21.50 | -2.27% | 4,766 |
| 2026-04-21 | 21.56 | 22.00 | 21.56 | 22.00 | +1.85% | 636 |
| 2026-04-20 | 21.82 | 21.82 | 21.50 | 21.60 | -2.70% | 7,766 |
| 2026-04-17 | 21.26 | 22.20 | 21.26 | 22.20 | +4.62% | 8,227 |
| 2026-04-16 | 20.62 | 21.38 | 20.62 | 21.22 | +4.22% | 5,137 |
| 2026-04-15 | 20.46 | 20.70 | 20.36 | 20.36 | +0.59% | 17,053 |
| 2026-04-14 | 20.20 | 20.52 | 20.20 | 20.24 | +2.22% | 7,889 |
| 2026-04-13 | 19.38 | 19.80 | 19.19 | 19.80 | +1.02% | 4,105 |
| 2026-04-10 | 19.79 | 19.83 | 19.56 | 19.60 | +1.14% | 3,444 |
| 2026-04-09 | 19.91 | 19.91 | 19.34 | 19.38 | -2.86% | 1,414 |
| 2026-04-08 | 20.08 | 20.42 | 19.90 | 19.95 | +4.72% | 9,760 |
| 2026-04-07 | 19.60 | 19.60 | 18.91 | 19.05 | -1.14% | 11,682 |
| 2026-04-02 | 19.08 | 19.27 | 18.90 | 19.27 | -0.52% | 6,054 |
| 2026-04-01 | 19.50 | 19.52 | 19.20 | 19.37 | +0.89% | 8,396 |
| 2026-03-31 | 19.22 | 19.30 | 18.95 | 19.20 | +1.00% | 4,887 |
| 2026-03-30 | 19.00 | 19.26 | 18.80 | 19.01 | +0.00% | 5,031 |
| 2026-03-27 | 18.50 | 19.23 | 18.33 | 19.01 | +5.26% | 13,181 |
| 2026-03-26 | 18.86 | 18.86 | 17.40 | 18.06 | -12.50% | 50,230 |
| 2026-03-25 | 19.68 | 20.70 | 19.57 | 20.64 | +7.44% | 6,985 |
| 2026-03-24 | 19.22 | 19.23 | 18.80 | 19.21 | -0.98% | 6,359 |
| 2026-03-23 | 19.30 | 19.78 | 18.81 | 19.40 | -0.51% | 7,468 |
| 2026-03-20 | 20.18 | 20.32 | 19.40 | 19.50 | -2.40% | 10,435 |
| 2026-03-19 | 20.48 | 20.48 | 16.45 | 19.98 | -7.07% | 37,724 |
| 2026-03-18 | 21.90 | 22.14 | 21.50 | 21.50 | -1.01% | 4,917 |
| 2026-03-17 | 21.70 | 21.94 | 21.60 | 21.72 | -1.27% | 2,151 |
| 2026-03-16 | 21.52 | 22.00 | 21.52 | 22.00 | -11.22% | 2,625 |
| 2026-03-13 | 22.28 | 24.78 | 21.82 | 24.78 | +10.23% | 3,479 |
| 2026-03-12 | 22.42 | 22.56 | 22.32 | 22.48 | -0.71% | 846 |
| 2026-03-11 | 22.74 | 22.74 | 22.40 | 22.64 | -1.39% | 3,154 |
| 2026-03-10 | 23.10 | 23.34 | 22.94 | 22.96 | +1.41% | 4,514 |
| 2026-03-09 | 22.58 | 22.74 | 22.34 | 22.64 | -2.25% | 3,906 |
| 2026-03-06 | 23.22 | 23.60 | 22.88 | 23.16 | +1.22% | 1,992 |
| 2026-03-05 | 22.62 | 23.56 | 22.54 | 22.88 | +1.51% | 4,475 |
| 2026-03-04 | 22.20 | 22.70 | 22.20 | 22.54 | +1.26% | 2,217 |
| 2026-03-03 | 22.54 | 22.54 | 22.06 | 22.26 | -2.96% | 6,792 |
| 2026-03-02 | 23.00 | 23.08 | 22.74 | 22.94 | -3.04% | 3,263 |
| 2026-02-27 | 23.98 | 24.46 | 23.34 | 23.66 | +0.77% | 6,762 |
| 2026-02-26 | 23.12 | 23.62 | 23.12 | 23.48 | +2.18% | 4,731 |
| 2026-02-25 | 23.62 | 23.62 | 22.72 | 22.98 | -0.26% | 5,695 |
| 2026-02-24 | 23.54 | 23.62 | 23.02 | 23.04 | +1.14% | 10,894 |
| 2026-02-23 | 23.08 | 23.16 | 22.66 | 22.78 | -2.65% | 2,414 |
| 2026-02-20 | 23.32 | 23.86 | 23.24 | 23.40 | -0.09% | 3,769 |
| 2026-02-19 | 23.72 | 23.78 | 23.36 | 23.42 | -1.26% | 570 |
| 2026-02-18 | 23.98 | 24.48 | 23.40 | 23.72 | -1.25% | 4,517 |
| 2026-02-17 | 23.62 | 24.04 | 23.38 | 24.02 | -0.74% | 14,716 |
| 2026-02-16 | 23.84 | 24.46 | 23.56 | 24.20 | +3.15% | 12,523 |
| 2026-02-13 | 23.12 | 24.06 | 23.12 | 23.46 | +2.53% | 11,604 |
| 2026-02-12 | 22.90 | 24.10 | 22.88 | 22.88 | -1.63% | 6,494 |
| 2026-02-11 | 23.10 | 23.44 | 22.78 | 23.26 | +0.52% | 5,608 |
| 2026-02-10 | 22.10 | 23.86 | 22.06 | 23.14 | +5.28% | 4,109 |
| 2026-02-09 | 22.24 | 22.40 | 21.76 | 21.98 | -1.08% | 9,211 |
| 2026-02-06 | 21.82 | 22.22 | 21.76 | 22.22 | -0.27% | 2,347 |
| 2026-02-05 | 22.68 | 22.80 | 22.14 | 22.28 | -0.27% | 7,788 |
| 2026-02-04 | 22.24 | 22.44 | 21.62 | 22.34 | -0.36% | 12,478 |
| 2026-02-03 | 23.40 | 23.40 | 22.36 | 22.42 | -4.35% | 8,363 |
| 2026-02-02 | 23.28 | 23.62 | 23.18 | 23.44 | +0.00% | 2,271 |
| 2026-01-30 | 23.30 | 23.56 | 23.30 | 23.44 | -0.68% | 4,304 |
| 2026-01-29 | 23.54 | 23.60 | 23.14 | 23.60 | +0.77% | 2,048 |
| 2026-01-28 | 23.32 | 23.50 | 23.10 | 23.42 | +0.86% | 3,695 |
| 2026-01-27 | 23.66 | 23.66 | 23.22 | 23.22 | -1.94% | 1,600 |
| 2026-01-26 | 23.50 | 23.68 | 23.40 | 23.68 | -0.25% | 1,539 |
| 2026-01-23 | 23.96 | 23.96 | 23.66 | 23.74 | -0.59% | 1,931 |
| 2026-01-22 | 23.74 | 24.30 | 23.74 | 23.88 | +2.14% | 317 |
| 2026-01-21 | 23.26 | 23.38 | 22.92 | 23.38 | -0.09% | 4,554 |
| 2026-01-20 | 23.78 | 23.78 | 23.18 | 23.40 | -3.15% | 3,350 |
| 2026-01-19 | 24.54 | 24.54 | 24.00 | 24.16 | -3.44% | 5,617 |
| 2026-01-16 | 24.70 | 25.08 | 24.70 | 25.02 | +1.13% | 3,506 |
| 2026-01-15 | 24.86 | 24.86 | 24.46 | 24.74 | +0.81% | 10,719 |
| 2026-01-14 | 25.00 | 25.10 | 24.54 | 24.54 | -2.08% | 6,770 |
| 2026-01-13 | 24.50 | 25.10 | 24.40 | 25.06 | +2.79% | 5,262 |
| 2026-01-12 | 25.18 | 25.28 | 24.38 | 24.38 | -3.41% | 9,562 |
| 2026-01-09 | 24.78 | 25.24 | 24.58 | 25.24 | +2.60% | 4,103 |
| 2026-01-08 | 24.62 | 24.62 | 24.14 | 24.60 | -0.24% | 11,575 |
| 2026-01-07 | 24.66 | 24.70 | 24.20 | 24.66 | +1.23% | 8,964 |
| 2026-01-06 | 23.76 | 24.42 | 23.64 | 24.36 | +5.91% | 4,978 |
| 2026-01-05 | 23.36 | 23.92 | 23.00 | 23.00 | +0.79% | 11,008 |
| 2026-01-02 | 23.06 | 23.36 | 22.82 | 22.82 | +0.26% | 6,212 |
| 2025-12-30 | 22.58 | 23.00 | 22.58 | 22.76 | +0.18% | 1,692 |
| 2025-12-29 | 22.72 | 22.88 | 22.58 | 22.72 | +0.00% | 3,185 |
| 2025-12-23 | 22.46 | 22.84 | 22.42 | 22.72 | +0.44% | 4,167 |
| 2025-12-22 | 22.70 | 22.70 | 22.40 | 22.62 | +0.80% | 2,722 |
| 2025-12-19 | 22.52 | 22.90 | 22.44 | 22.44 | -0.97% | 2,461 |
| 2025-12-18 | 22.56 | 22.72 | 22.50 | 22.66 | +0.00% | 1,799 |
| 2025-12-17 | 22.56 | 22.68 | 22.52 | 22.66 | +1.07% | 2,498 |
| 2025-12-16 | 22.88 | 22.88 | 22.36 | 22.42 | -2.44% | 6,908 |
| 2025-12-15 | 22.74 | 23.08 | 22.62 | 22.98 | +1.14% | 4,492 |
| 2025-12-12 | 22.56 | 23.10 | 22.56 | 22.72 | +1.88% | 3,393 |
| 2025-12-11 | 21.60 | 22.30 | 21.60 | 22.30 | +2.39% | 3,572 |
| 2025-12-10 | 21.80 | 21.82 | 21.70 | 21.78 | -0.82% | 1,463 |
| 2025-12-09 | 21.90 | 22.14 | 21.88 | 21.96 | +0.18% | 3,650 |
| 2025-12-08 | 22.50 | 22.50 | 21.88 | 21.92 | -2.84% | 5,363 |
| 2025-12-05 | 22.66 | 22.72 | 22.52 | 22.56 | -0.88% | 1,589 |
| 2025-12-04 | 22.68 | 22.90 | 22.68 | 22.76 | +0.80% | 2,449 |
| 2025-12-03 | 22.68 | 22.80 | 22.56 | 22.58 | -0.53% | 271 |
| 2025-12-02 | 23.12 | 23.12 | 22.70 | 22.70 | -2.16% | 1,693 |
| 2025-12-01 | 23.78 | 23.78 | 22.64 | 23.20 | -4.68% | 7,635 |
| 2025-11-28 | 24.08 | 24.34 | 23.90 | 24.34 | +1.84% | 1,216 |
| 2025-11-27 | 23.42 | 24.06 | 23.42 | 23.90 | +1.36% | 3,930 |
| 2025-11-26 | 23.68 | 23.76 | 23.44 | 23.58 | +0.17% | 2,952 |
| 2025-11-25 | 23.40 | 23.54 | 23.26 | 23.54 | +1.03% | 1,856 |
| 2025-11-24 | 23.26 | 23.34 | 22.84 | 23.30 | -1.10% | 2,661 |
| 2025-11-21 | 23.22 | 23.56 | 22.58 | 23.56 | -0.84% | 15,564 |
| 2025-11-20 | 23.58 | 23.86 | 23.38 | 23.76 | +0.85% | 3,122 |
| 2025-11-19 | 23.52 | 23.56 | 23.20 | 23.56 | +1.55% | 640 |
| 2025-11-18 | 22.92 | 23.20 | 22.92 | 23.20 | -0.85% | 1,587 |
| 2025-11-17 | 23.58 | 23.78 | 23.32 | 23.40 | -0.76% | 837 |
| 2025-11-14 | 23.52 | 23.58 | 23.02 | 23.58 | -0.25% | 3,014 |
| 2025-11-13 | 23.36 | 23.80 | 23.36 | 23.64 | -0.92% | 8,693 |
| 2025-11-12 | 23.00 | 23.86 | 22.82 | 23.86 | +4.56% | 7,052 |
| 2025-11-11 | 22.64 | 22.98 | 22.60 | 22.82 | +0.53% | 9,149 |
| 2025-11-10 | 22.90 | 23.12 | 22.66 | 22.70 | +2.81% | 4,995 |
| 2025-11-07 | 22.06 | 22.30 | 21.96 | 22.08 | -1.69% | 3,947 |
| 2025-11-06 | 22.80 | 22.80 | 22.02 | 22.46 | -2.35% | 8,402 |
| 2025-11-05 | 21.64 | 23.00 | 21.26 | 23.00 | +8.39% | 7,886 |
| 2025-11-04 | 21.52 | 21.70 | 21.14 | 21.22 | -3.81% | 15,166 |
| 2025-11-03 | 22.74 | 22.74 | 21.70 | 22.06 | -3.16% | 3,192 |
| 2025-10-31 | 22.74 | 22.94 | 22.60 | 22.78 | -1.21% | 2,367 |
| 2025-10-30 | 22.44 | 23.36 | 22.44 | 23.06 | +4.06% | 12,884 |
| 2025-10-29 | 21.74 | 22.42 | 21.64 | 22.16 | +3.65% | 12,838 |
| 2025-10-28 | 24.50 | 24.50 | 21.12 | 21.38 | -16.03% | 24,993 |
| 2025-10-27 | 25.50 | 25.56 | 25.00 | 25.46 | +0.63% | 2,197 |
| 2025-10-24 | 25.56 | 25.60 | 25.28 | 25.30 | -0.94% | 173 |
| 2025-10-23 | 25.52 | 25.54 | 25.20 | 25.54 | -0.08% | 2,641 |
| 2025-10-22 | 25.70 | 25.72 | 25.36 | 25.56 | -1.69% | 1,393 |
| 2025-10-21 | 26.06 | 26.06 | 25.74 | 26.00 | -0.99% | 173 |
| 2025-10-20 | 25.38 | 26.26 | 25.30 | 26.26 | +4.12% | 2,893 |
| 2025-10-17 | 25.48 | 25.56 | 25.16 | 25.22 | -2.85% | 1,373 |
| 2025-10-16 | 25.52 | 25.96 | 25.40 | 25.96 | +1.41% | 1,299 |
| 2025-10-15 | 25.46 | 25.60 | 25.20 | 25.60 | +0.79% | 660 |
| 2025-10-14 | 25.18 | 25.40 | 24.96 | 25.40 | -0.16% | 868 |
| 2025-10-13 | 25.80 | 25.82 | 25.38 | 25.44 | +1.76% | 1,346 |
| 2025-10-10 | 26.46 | 26.54 | 25.00 | 25.00 | +0.40% | 5,971 |
| 2025-10-09 | 27.10 | 27.10 | 24.90 | 24.90 | -6.81% | 4,500 |
| 2025-10-08 | 26.62 | 26.80 | 26.58 | 26.72 | +0.83% | 364 |
| 2025-10-07 | 26.48 | 26.74 | 26.44 | 26.50 | -1.12% | 4,221 |
| 2025-10-06 | 26.60 | 26.80 | 26.40 | 26.80 | +1.75% | 2,805 |
| 2025-10-03 | 27.06 | 27.06 | 26.10 | 26.34 | -5.93% | 3,293 |
| 2025-10-02 | 27.22 | 28.00 | 26.72 | 28.00 | +4.24% | 2,184 |
| 2025-10-01 | 27.10 | 27.14 | 26.78 | 26.86 | -0.89% | 2,645 |
| 2025-09-30 | 27.48 | 27.68 | 27.10 | 27.10 | -1.67% | 605 |
| 2025-09-29 | 27.52 | 27.60 | 27.04 | 27.56 | +0.51% | 3,241 |
| 2025-09-26 | 27.46 | 27.62 | 27.16 | 27.42 | +0.29% | 2,053 |
| 2025-09-25 | 28.00 | 28.06 | 26.90 | 27.34 | -2.70% | 3,167 |
| 2025-09-24 | 27.88 | 28.26 | 27.88 | 28.10 | +0.36% | 2,076 |
| 2025-09-23 | 27.94 | 28.30 | 27.84 | 28.00 | +1.30% | 4,369 |
| 2025-09-22 | 27.22 | 27.64 | 27.08 | 27.64 | +2.22% | 1,813 |
| 2025-09-19 | 27.36 | 27.36 | 26.70 | 27.04 | -0.73% | 2,574 |
| 2025-09-18 | 26.90 | 27.64 | 26.90 | 27.24 | +3.50% | 6,884 |
| 2025-09-17 | 25.20 | 26.36 | 25.18 | 26.32 | +6.13% | 7,724 |
| 2025-09-16 | 25.10 | 25.10 | 24.80 | 24.80 | -1.04% | 2,426 |
| 2025-09-15 | 25.58 | 25.64 | 25.06 | 25.06 | -4.28% | 1,566 |
| 2025-09-12 | 25.24 | 26.18 | 24.88 | 26.18 | +5.82% | 4,064 |
| 2025-09-11 | 24.70 | 25.12 | 24.68 | 24.74 | +0.32% | 2,481 |
| 2025-09-10 | 24.94 | 25.04 | 24.66 | 24.66 | -0.32% | 2,961 |
| 2025-09-09 | 24.84 | 25.10 | 24.68 | 24.74 | +0.57% | 4,121 |
| 2025-09-08 | 24.66 | 24.94 | 24.56 | 24.60 | +1.82% | 2,198 |
| 2025-09-05 | 24.32 | 24.56 | 24.12 | 24.16 | +0.25% | 4,721 |
| 2025-09-04 | 23.98 | 24.12 | 23.96 | 24.10 | +0.50% | 1,106 |
| 2025-09-03 | 24.20 | 24.20 | 23.78 | 23.98 | +0.42% | 6,031 |
| 2025-09-02 | 24.60 | 24.60 | 23.84 | 23.88 | -2.29% | 2,371 |
| 2025-09-01 | 24.62 | 24.62 | 24.20 | 24.44 | -3.02% | 884 |
| 2025-08-29 | 25.00 | 25.20 | 24.50 | 25.20 | +0.96% | 734 |
| 2025-08-28 | 24.30 | 24.96 | 24.22 | 24.96 | +4.87% | 1,487 |
| 2025-08-27 | 24.08 | 24.10 | 23.62 | 23.80 | -1.33% | 6,486 |
| 2025-08-26 | 24.22 | 24.28 | 24.00 | 24.12 | -0.66% | 2,899 |
| 2025-08-25 | 24.04 | 24.52 | 24.04 | 24.28 | +0.41% | 900 |
| 2025-08-22 | 23.90 | 24.22 | 23.90 | 24.18 | +0.50% | 1,018 |
| 2025-08-21 | 24.04 | 24.20 | 23.94 | 24.06 | +0.25% | 3,983 |
| 2025-08-20 | 24.34 | 24.34 | 24.00 | 24.00 | -1.07% | 3,814 |
| 2025-08-19 | 25.42 | 25.42 | 23.50 | 24.26 | -3.04% | 4,949 |
| 2025-08-18 | 25.30 | 25.30 | 24.84 | 25.02 | -0.79% | 1,217 |
| 2025-08-15 | 25.52 | 25.52 | 25.12 | 25.22 | -0.94% | 1,773 |
| 2025-08-14 | 25.56 | 25.60 | 25.44 | 25.46 | -0.08% | 1,056 |
| 2025-08-13 | 25.96 | 26.10 | 25.48 | 25.48 | -2.45% | 974 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+11.86%). Worst month: Aug (-5.69%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kontron AG's (KTN.VI) latest close?
21.78 on 2026-08-07, from the Closelook data lake's daily price record.
What is KTN.VI's 52-week high and low?
28.30 high and 16.45 low over the trailing 52 weeks, as of 2026-08-07.
What is Kontron AG's strongest and weakest month historically?
Historically, KTN.VI's strongest calendar month has been Nov (average +11.86%) and its weakest Aug (average -5.69%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 977 daily bars in the Closelook data lake.