UK markets closed

Kontron AG (0L9J.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
18.85-0.13 (-0.68%)
At close: 06:10PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202418.7818.9518.6818.8518.852,992
18 Apr 202419.2319.2818.7118.9818.98208,669
17 Apr 202419.3419.7519.2519.2919.2925,020
16 Apr 202419.2319.5019.1419.2419.2439,533
15 Apr 202419.1319.5019.1219.5019.5029,728
12 Apr 202419.4919.6219.1219.2019.204,675
11 Apr 202419.3019.3719.0919.3119.313,869
10 Apr 202419.3819.6319.2519.2919.293,579
09 Apr 202419.5619.6919.1519.2619.2642,747
08 Apr 202419.1719.6719.0019.6719.6719,191
05 Apr 202420.2620.6018.7919.1819.1830,751
04 Apr 202420.6520.7620.4820.7120.719,573
03 Apr 202420.6120.7420.1620.5520.5531,543
02 Apr 202420.9621.0020.4420.7520.7512,446
28 Mar 202422.1322.1620.1820.7520.7550,915
27 Mar 202421.9222.1621.8221.9221.9212,649
26 Mar 202421.7222.0021.6621.8221.8212,411
25 Mar 202422.0122.0421.4621.7221.725,017
22 Mar 202422.2522.4421.6621.9821.989,443
21 Mar 202421.3722.4021.3022.1522.1510,760
20 Mar 202420.9621.0220.7620.8220.823,775
19 Mar 202420.9021.0420.8020.8820.884,633
18 Mar 202420.8421.4420.6020.9220.925,842
15 Mar 202421.3121.4220.7421.1021.1019,563
14 Mar 202421.6021.8021.2021.3321.3314,787
13 Mar 202421.7022.0021.4221.6021.6024,755
12 Mar 202421.4321.6621.2221.4321.437,936
11 Mar 202421.3521.5221.2421.5121.5124,877
08 Mar 202421.6621.7621.4221.4521.4520,128
07 Mar 202421.2721.7621.1421.6221.627,847
06 Mar 202420.6721.3220.6221.2521.251,076
05 Mar 202421.5521.5820.6020.6520.655,156
04 Mar 202421.3321.7021.0621.3921.393,191
01 Mar 202421.4321.5221.1621.4321.433,872
29 Feb 202421.5321.7221.2021.5721.579,486
28 Feb 202421.5722.0421.5021.8021.804,268
27 Feb 202421.0621.6820.8821.5521.556,876
26 Feb 202420.9421.2020.9020.9220.92721
23 Feb 202421.0021.0620.7620.9420.941,198
22 Feb 202420.8621.2020.8221.1221.125,656
21 Feb 202420.7120.8820.5020.7120.713,345
20 Feb 202421.2321.3620.7420.9420.942,108
19 Feb 202421.6421.7821.3021.3121.311,259
16 Feb 202421.5721.9021.5421.7021.7028,456
15 Feb 202421.7621.9821.4621.7021.701,148
14 Feb 202420.9221.7220.9021.5521.557,457
13 Feb 202421.5521.5620.2420.9420.948,215
12 Feb 202421.5321.7220.9621.6821.681,314
09 Feb 202421.7621.8021.4021.4921.491,278
08 Feb 202421.7822.1221.5421.4921.4911,500
07 Feb 202421.8622.2621.6821.7221.728,995
06 Feb 202421.4921.6021.2221.3721.37960
05 Feb 202421.3121.4621.1621.3921.392,857
02 Feb 202421.6021.6421.3221.6021.604,655
01 Feb 202421.6621.7021.1821.1821.187,529
31 Jan 202421.5721.6621.4821.6021.602,087
30 Jan 202421.6421.7621.3421.6221.622,893
29 Jan 202421.6021.6421.3421.4721.474,877
26 Jan 202421.9222.3021.7121.6821.6899,009
25 Jan 202421.7822.0221.6021.8221.8223,979
24 Jan 202421.8421.9021.7021.7421.7459,307
23 Jan 202422.5822.4821.6021.5721.57552,533
22 Jan 202422.4022.6022.0622.5422.5430,776
19 Jan 202423.2423.5021.8022.0522.05268,388
18 Jan 202422.3123.2022.2623.2023.20384,769
17 Jan 202422.2722.6422.1622.2722.2712,787
16 Jan 202421.7622.5821.3822.3122.3114,470
15 Jan 202421.7021.9621.1221.6421.6410,618
12 Jan 202420.4721.2820.7121.2721.274,091
11 Jan 202420.5520.8420.5020.5320.539,741
10 Jan 202420.4820.5220.1820.4120.416,766
09 Jan 202420.1720.4420.1420.4320.4313,598
08 Jan 202420.0520.2019.8019.8919.8910,583
05 Jan 202420.2420.2019.9119.9919.9910,765
04 Jan 202420.2420.4020.0420.3520.356,263
03 Jan 202420.7720.7420.0420.2020.2016,738
02 Jan 202421.5321.5820.7621.0221.028,446
29 Dec 202321.5521.6021.4821.5121.514,703
28 Dec 202321.5521.6021.4921.5321.535,526
27 Dec 202321.7821.9021.5421.6821.683,607
22 Dec 202321.8222.0021.3821.4721.47105,720
21 Dec 202322.0522.1021.8022.0322.0312,116
20 Dec 202322.0522.3421.9221.9621.967,803
19 Dec 202321.3722.1221.3221.8621.8610,105
18 Dec 202321.0821.4421.0421.2721.277,405
15 Dec 202321.1621.4021.0021.1621.1638,595
14 Dec 202320.9421.3421.0321.3121.3131,571
13 Dec 202321.1021.1120.7820.8420.8417,153
12 Dec 202321.1021.1620.7420.8620.8635,688
11 Dec 202321.3121.2821.0421.0421.0412,758
08 Dec 202321.5121.4021.1821.2521.2575,191
07 Dec 202321.3921.5221.1821.2321.2329,118
06 Dec 202321.5321.6221.3821.5321.536,018
05 Dec 202320.9421.6221.0621.0821.0814,339
04 Dec 202321.6421.7420.8421.0221.0220,263
01 Dec 202321.9422.3221.6821.7621.7626,230
30 Nov 202321.2521.9620.6621.8821.8820,380
29 Nov 202322.3122.6622.2222.5022.503,259
28 Nov 202322.1922.2221.8422.1122.1127,417
27 Nov 202322.4422.5621.8622.1122.1122,386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...