UK markets closed

Kontron AG (0L9J.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
14.08+0.14 (+0.98%)
At close: 06:19PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.8720.2017.9919.1819.1847,827
02 May 202418.8519.1818.8019.1219.122,960
01 May 2024------
30 Apr 202419.3719.4018.7918.8818.881,996
29 Apr 202419.1719.3519.0619.3519.351,729
26 Apr 202419.1819.2819.0019.1019.1034,976
25 Apr 202419.3119.3918.9219.0619.0623,012
24 Apr 202419.6919.7319.2519.2819.282,040
23 Apr 202419.2819.7719.2219.6219.6225,835
22 Apr 202419.0519.2219.0019.0819.081,526
19 Apr 202418.7418.9518.6818.8918.892,997
18 Apr 202419.2319.2818.7118.9718.97208,669
17 Apr 202419.3419.7519.2519.5619.5625,021
16 Apr 202419.2319.5019.1419.2319.2339,534
15 Apr 202419.1319.5019.1219.4219.4229,729
12 Apr 202419.4919.6219.1219.1519.154,675
11 Apr 202419.3019.3719.0919.2419.243,870
10 Apr 202419.3819.6319.2519.3819.383,579
09 Apr 202419.5619.6919.1519.2419.2442,748
08 Apr 202419.1719.6719.0019.2819.2819,191
05 Apr 202420.2620.6018.7919.1619.1630,751
04 Apr 202420.6520.7620.4820.6020.609,573
03 Apr 202420.6120.7420.1620.3920.3931,544
02 Apr 202420.9621.0020.4420.7020.7012,446
28 Mar 202422.1322.1620.1820.8320.8350,915
27 Mar 202421.9222.1621.8222.0222.0212,650
26 Mar 202421.7222.0021.6621.9721.9712,412
25 Mar 202422.0122.0421.4621.6821.685,017
22 Mar 202422.2522.4421.6621.7821.789,444
21 Mar 202421.3722.4021.3021.7221.7210,761
20 Mar 202420.9621.0220.7620.8620.863,776
19 Mar 202420.9021.0420.8020.9820.984,633
18 Mar 202420.8421.4420.6020.8520.855,843
15 Mar 202421.3121.4220.7421.1421.1414,413
14 Mar 202421.6021.8021.2021.3921.3914,788
13 Mar 202421.7022.0021.4221.5621.5624,756
12 Mar 202421.4321.6621.2221.4421.445,785
11 Mar 202421.3521.5221.2421.3321.3324,877
08 Mar 202421.6621.7621.4221.5221.5215,456
07 Mar 202421.2721.7621.1421.6821.687,847
06 Mar 202420.6721.3220.6221.2621.261,076
05 Mar 202421.5521.5820.6020.7320.735,156
04 Mar 202421.3321.7021.0621.6021.603,192
01 Mar 202421.4321.5221.1621.3021.303,872
29 Feb 202421.5321.7221.2021.3221.329,487
28 Feb 202421.5722.0421.5021.7521.754,268
27 Feb 202421.0621.6820.8821.5621.566,877
26 Feb 202420.9421.2020.9021.1421.14721
23 Feb 202421.0021.0620.7620.9920.991,199
22 Feb 202420.8621.2020.8221.0021.005,656
21 Feb 202420.7120.8820.5020.5520.553,345
20 Feb 202421.2321.3620.7420.9420.942,108
19 Feb 202421.6421.7821.3021.3021.301,260
16 Feb 202421.5721.9021.5421.8421.8428,456
15 Feb 202421.7621.9821.4621.7821.781,148
14 Feb 202420.9221.7220.9021.1921.197,458
13 Feb 202421.5521.5620.2420.7420.748,215
12 Feb 202421.5321.7220.9621.7021.701,314
09 Feb 202421.7621.8021.4021.5821.581,279
08 Feb 202421.7822.1221.5421.5721.5711,500
07 Feb 202421.8622.2621.6822.1022.106,394
06 Feb 202421.4921.6021.2221.2821.28961
05 Feb 202421.3121.4621.1621.1921.192,858
02 Feb 202421.6021.6421.3221.4021.402,056
01 Feb 202421.6621.7021.1821.3721.373,005
31 Jan 202421.5721.6621.4821.6121.612,087
30 Jan 202421.6421.7621.3421.6921.692,893
29 Jan 202421.6021.6421.3421.5021.504,878
26 Jan 202421.9222.3021.7121.8021.8099,009
25 Jan 202421.7822.0221.6021.8021.8023,980
24 Jan 202421.8421.9021.7021.7521.7559,308
23 Jan 202422.5822.4821.6021.9121.91552,533
22 Jan 202422.4022.6022.0622.5322.5330,776
19 Jan 202423.2423.5021.8022.6722.67268,389
18 Jan 202422.3123.2022.2622.5522.55384,769
17 Jan 202422.2722.6422.1622.2822.2812,788
16 Jan 202421.7622.5821.3822.2222.2214,470
15 Jan 202421.7221.9621.1221.7721.7710,618
12 Jan 202420.4721.2820.7121.1721.174,091
11 Jan 202420.5520.8420.5020.5920.599,741
10 Jan 202420.4820.5220.1820.5120.516,767
09 Jan 202420.1720.4420.1420.4220.4213,599
08 Jan 202420.0520.2019.8019.9919.9910,583
05 Jan 202420.2420.2019.9119.9519.9510,765
04 Jan 202420.2420.4020.0420.0420.046,263
03 Jan 202420.7720.7420.0420.2020.2016,739
02 Jan 202421.5321.5820.7620.7820.788,446
29 Dec 202321.5521.6021.4821.5821.584,703
28 Dec 202321.5521.6021.4921.4921.495,526
27 Dec 202321.7821.9021.5421.7421.742,373
22 Dec 202321.8222.0021.3821.6621.66105,721
21 Dec 202322.0522.1021.8022.0822.0812,116
20 Dec 202322.0522.3421.9222.1622.167,803
19 Dec 202321.3722.1221.3221.9121.9110,106
18 Dec 202321.0821.4421.0421.0621.067,405
15 Dec 202321.1621.4021.0021.2421.2438,596
14 Dec 202320.9421.3421.0321.1021.1031,572
13 Dec 202321.1021.1120.7820.9020.9015,039
12 Dec 202321.1021.1620.7420.9820.9835,688
11 Dec 202321.3121.2821.0421.0821.0812,759
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...