Kontron

KTN
🏛️ germany →
26.76
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 27.00 27.24 27.00 27.20 8.0K
09:05 27.18 27.18 27.06 27.06 0.6K
09:10 27.10 27.12 27.08 27.12 0.5K
09:15 27.14 27.14 27.10 27.10 0.4K
09:20 27.16 27.18 27.16 27.18 0.4K
09:25 27.14 27.14 27.12 27.12 0.3K
09:30 27.18 27.18 27.06 27.06 0.9K
09:35 27.06 27.06 27.06 27.06 0.1K
09:40 27.10 27.10 27.10 27.10 0.1K
09:45 27.18 27.18 27.18 27.18 0.1K
09:50 27.14 27.16 27.14 27.14 0.5K
09:55 27.06 27.10 27.06 27.10 1.5K
10:00 27.12 27.12 27.12 27.12 0.1K
10:05 27.04 27.06 27.04 27.06 0.5K
10:10 27.14 27.14 27.14 27.14 0.1K
10:15 27.10 27.12 27.08 27.10 2.4K
10:20 27.12 27.12 27.10 27.10 1.1K
10:25 27.08 27.08 27.08 27.08 0.1K
10:30 27.04 27.04 27.02 27.02 0.1K
10:35 26.98 26.98 26.96 26.96 2.4K
10:40 27.00 27.00 27.00 27.00 0.6K
10:45 26.96 26.96 26.94 26.94 0.6K
10:50 26.90 26.90 26.90 26.90 0.4K
10:55 26.88 26.90 26.86 26.88 4.3K
11:00 26.88 26.90 26.88 26.90 0.9K
11:05 26.88 26.88 26.86 26.86 0.1K
11:10 26.86 26.86 26.86 26.86 0.1K
11:15 26.94 27.04 26.94 27.02 2.8K
11:25 27.06 27.06 27.04 27.04 2.4K
11:30 27.10 27.10 27.10 27.10 3.8K
11:35 27.12 27.12 27.08 27.10 0.9K
11:40 27.10 27.10 27.10 27.10 0.2K
11:45 27.08 27.08 27.08 27.08 1.1K
11:50 27.10 27.10 27.10 27.10 0.5K
11:55 27.22 27.22 27.18 27.20 7.8K
12:00 27.14 27.24 27.14 27.18 1.4K
12:05 27.16 27.16 27.10 27.10 2.4K
12:10 27.10 27.10 27.10 27.10 0.3K
12:25 27.08 27.08 27.08 27.08 0.4K
12:40 27.10 27.10 27.10 27.10 0.1K
12:45 27.08 27.08 27.08 27.08 0.6K
12:50 27.14 27.16 27.14 27.16 0.9K
12:55 27.14 27.14 27.14 27.14 0.0K
13:00 27.18 27.18 27.14 27.14 1.8K
13:05 27.12 27.12 27.06 27.06 1.4K
13:15 27.04 27.04 27.04 27.04 0.0K
13:20 27.12 27.12 27.12 27.12 0.0K
13:30 27.06 27.06 27.06 27.06 0.0K
13:40 27.08 27.08 27.08 27.08 0.4K
13:45 27.06 27.06 27.06 27.06 0.0K
13:55 27.08 27.08 27.04 27.04 0.9K
14:00 27.04 27.04 27.04 27.04 0.9K
14:20 27.04 27.04 27.04 27.04 0.6K
14:30 27.02 27.06 27.02 27.02 0.7K
14:35 27.02 27.02 27.02 27.02 0.7K
14:40 27.00 27.00 27.00 27.00 1.3K
14:45 26.98 26.98 26.98 26.98 0.0K
14:50 27.02 27.06 26.98 26.98 3.7K
15:00 27.00 27.00 27.00 27.00 0.6K
15:05 27.02 27.02 27.02 27.02 0.3K
15:10 27.10 27.10 27.10 27.10 0.8K
15:25 27.02 27.02 27.02 27.02 0.7K
15:30 27.04 27.04 27.04 27.04 0.1K
15:35 26.98 26.98 26.98 26.98 0.1K
15:40 26.96 26.96 26.88 26.88 0.8K
15:45 26.86 26.86 26.86 26.86 0.0K
15:50 26.80 26.80 26.80 26.80 0.1K
15:55 26.76 26.76 26.76 26.76 0.3K
16:00 26.72 26.78 26.72 26.76 5.2K
16:05 26.76 26.76 26.60 26.64 12.5K
16:10 26.66 26.70 26.66 26.68 2.0K
16:15 26.64 26.70 26.64 26.64 2.2K
16:20 26.64 26.70 26.64 26.70 2.3K
16:25 26.74 26.74 26.74 26.74 0.1K
16:30 26.76 26.78 26.74 26.78 1.7K
16:35 26.80 26.80 26.76 26.76 4.6K
16:40 26.80 26.80 26.80 26.80 3.5K
16:50 26.82 26.84 26.82 26.84 0.9K
16:55 26.86 26.86 26.86 26.86 0.3K
17:00 26.90 26.94 26.90 26.92 4.4K
17:05 26.94 27.00 26.94 27.00 2.0K
17:10 27.04 27.04 27.00 27.00 0.1K
17:20 27.02 27.10 27.02 27.10 1.8K
17:25 27.08 27.08 27.04 27.04 3.3K
17:35 27.08 27.08 27.08 27.08 38.5K
Date Open Price High Price Low Price Close Price Volume
2025-10-07 26.64 26.80 26.42 26.76 0.1M
2025-10-06 26.46 26.82 26.30 26.66 0.1M
2025-10-03 27.00 27.00 26.00 26.46 0.2M
2025-10-02 27.00 27.30 26.60 27.08 0.2M
2025-10-01 27.22 27.22 26.72 26.94 0.1M
2025-09-30 27.52 27.68 27.10 27.36 0.1M
2025-09-29 27.50 27.62 27.08 27.56 0.1M
2025-09-26 27.46 27.64 27.14 27.28 0.1M
2025-09-25 28.18 28.38 26.88 27.44 0.3M
2025-09-24 28.00 28.36 27.82 28.36 0.1M
2025-09-23 27.82 28.34 27.82 28.00 0.2M
2025-09-22 27.10 27.68 27.04 27.68 0.1M
2025-09-19 27.24 27.30 26.72 27.08 0.2M
2025-09-18 26.74 27.62 26.60 27.26 0.3M
2025-09-17 24.86 26.48 24.86 26.48 0.5M
2025-09-16 25.12 25.20 24.74 24.74 0.1M
2025-09-15 25.46 25.70 25.00 25.16 0.2M
2025-09-12 24.90 25.52 24.88 25.38 0.2M
2025-09-11 24.68 25.14 24.66 24.86 0.2M
2025-09-10 24.80 25.14 24.66 24.72 0.1M
2025-09-09 25.04 25.10 24.64 24.70 0.2M
2025-09-08 24.30 25.04 24.30 25.04 0.2M
2025-09-05 24.18 24.60 23.98 24.10 0.1M
2025-09-04 23.90 24.14 23.90 23.94 0.1M
2025-09-03 24.04 24.34 23.74 23.90 0.2M
2025-09-02 24.60 24.60 23.80 23.88 0.1M
2025-09-01 24.50 24.68 24.14 24.54 0.1M
2025-08-29 24.96 25.12 24.36 24.44 0.1M
2025-08-28 24.10 24.96 24.02 24.90 0.2M
2025-08-27 24.10 24.16 23.76 23.82 0.1M
2025-08-26 24.20 24.30 23.96 24.10 0.3M
2025-08-25 24.02 24.56 24.00 24.28 0.1M
2025-08-22 23.98 24.42 23.90 24.16 0.2M
2025-08-21 24.08 24.20 23.82 24.06 0.1M
2025-08-20 24.36 24.40 23.98 24.06 0.2M
2025-08-19 25.20 25.42 24.22 24.64 0.3M
2025-08-18 25.20 25.30 24.82 25.22 0.1M
2025-08-15 25.46 25.48 24.98 25.14 0.1M
2025-08-14 25.54 25.68 25.30 25.32 0.1M
2025-08-13 26.08 26.12 25.52 25.52 0.2M
2025-08-12 26.26 26.52 25.60 26.02 0.1M
2025-08-11 25.88 26.30 25.74 26.18 0.1M
2025-08-08 25.96 26.12 25.52 25.84 0.2M
2025-08-07 25.50 26.44 25.40 25.96 0.3M
2025-08-06 27.30 27.30 24.48 25.48 0.9M
2025-08-05 27.50 27.82 27.32 27.46 0.1M
2025-08-04 27.20 27.60 27.06 27.32 0.2M
2025-08-01 28.02 28.22 27.02 27.38 0.2M
2025-07-31 28.84 29.00 28.08 28.48 0.2M
2025-07-30 28.54 28.82 28.40 28.68 0.1M
2025-07-29 28.20 28.50 28.20 28.48 0.1M
2025-07-28 28.58 28.98 28.06 28.06 0.2M
2025-07-25 28.34 28.34 27.84 28.26 0.1M
2025-07-24 27.96 28.38 27.62 28.32 0.2M
2025-07-23 27.54 27.54 27.12 27.46 0.1M
2025-07-22 28.30 28.30 27.30 27.44 0.2M
2025-07-21 28.30 28.82 28.20 28.34 0.1M
2025-07-18 28.42 28.96 28.22 28.48 0.3M
2025-07-17 28.00 28.96 27.88 28.34 0.5M
2025-07-16 26.88 27.92 26.74 27.92 0.3M
2025-07-15 25.20 27.06 25.16 27.06 0.5M
2025-07-14 25.44 25.72 24.84 24.84 0.3M
2025-07-11 26.20 26.32 25.68 25.90 0.2M
2025-07-10 26.60 26.74 26.46 26.50 0.1M
2025-07-09 25.98 26.64 25.88 26.60 0.2M
2025-07-08 25.86 26.18 25.68 25.94 0.1M
2025-07-07 25.46 25.76 25.34 25.72 0.1M
2025-07-04 25.34 26.00 25.30 25.50 0.2M
2025-07-03 25.26 25.50 25.02 25.50 0.1M
2025-07-02 25.10 25.32 24.78 25.16 0.1M
2025-07-01 25.60 25.72 24.84 25.08 0.3M
2025-06-30 24.80 25.04 24.58 25.00 0.2M
2025-06-27 24.20 24.56 24.08 24.56 0.2M
2025-06-26 23.74 24.14 23.70 24.06 0.1M
2025-06-25 23.78 23.94 23.48 23.56 0.1M
2025-06-24 23.80 23.98 23.34 23.60 0.1M
2025-06-23 23.28 23.46 22.90 23.24 0.1M
2025-06-20 23.26 23.90 23.26 23.50 0.2M
2025-06-19 23.84 23.98 23.04 23.04 0.2M
2025-06-18 23.72 24.04 23.54 24.04 0.1M
2025-06-17 23.76 24.10 23.22 23.70 0.2M
2025-06-16 23.36 24.24 23.36 24.22 0.2M
2025-06-13 22.80 23.40 22.66 23.24 0.2M
2025-06-12 24.38 24.38 23.28 23.36 0.3M
2025-06-11 24.56 24.84 24.34 24.62 0.2M
2025-06-10 23.12 24.74 22.92 24.74 0.5M
2025-06-09 23.00 23.00 22.58 23.00 0.1M
2025-06-06 23.00 23.12 22.84 23.00 0.1M
2025-06-05 23.32 23.42 22.70 23.02 0.2M
2025-06-04 23.62 23.70 22.96 23.26 0.1M
2025-06-03 22.60 23.48 22.50 23.42 0.3M
2025-06-02 22.84 23.02 22.04 22.60 0.1M
2025-05-30 22.96 23.46 22.82 22.98 0.2M
2025-05-29 23.20 23.26 22.78 22.96 0.1M
2025-05-28 23.30 23.30 22.98 23.00 0.1M
2025-05-27 22.56 23.38 22.36 23.32 0.3M
2025-05-26 22.66 22.82 22.36 22.46 0.1M
2025-05-23 22.92 23.00 21.66 22.22 0.4M
2025-05-22 22.80 23.12 22.62 22.96 0.2M
2025-05-21 22.90 23.06 22.56 22.98 0.1M
2025-05-20 23.04 23.06 22.72 23.02 0.1M
2025-05-19 22.94 23.08 22.70 22.94 0.1M
2025-05-16 23.04 23.16 22.82 23.00 0.1M
2025-05-15 22.52 23.10 22.42 22.98 0.2M
2025-05-14 23.38 23.38 22.68 22.82 0.3M
2025-05-13 23.26 23.70 22.96 23.60 0.3M
2025-05-12 23.32 23.50 22.76 23.20 0.3M
2025-05-09 23.18 23.44 22.90 23.02 0.1M
2025-05-08 22.90 23.14 22.80 23.14 0.1M
2025-05-07 23.76 23.90 22.58 22.64 0.2M
2025-05-06 22.76 23.72 22.44 23.32 0.6M
2025-05-05 21.56 22.34 21.48 22.04 0.2M
2025-05-02 21.60 21.90 21.34 21.44 0.2M
2025-04-30 21.58 21.58 20.80 21.28 0.2M
2025-04-29 21.62 21.76 21.34 21.44 0.1M
2025-04-28 22.12 22.20 21.56 21.56 0.1M
2025-04-25 22.12 22.30 21.70 21.92 0.1M
2025-04-24 21.78 22.12 21.52 22.06 0.0M
2025-04-23 21.90 22.44 21.72 22.00 0.2M
2025-04-22 21.88 21.88 21.32 21.50 0.1M
2025-04-17 22.08 22.30 21.72 21.94 0.2M
2025-04-16 21.82 22.14 21.70 22.14 0.1M
2025-04-15 21.60 22.28 21.60 22.00 0.2M
2025-04-14 21.50 21.84 21.18 21.72 0.2M
2025-04-11 20.94 21.00 20.40 20.68 0.2M
2025-04-10 22.00 22.00 20.42 20.42 0.4M
2025-04-09 20.18 20.40 19.54 19.75 0.3M
2025-04-08 20.62 21.10 20.04 20.78 0.3M
2025-04-07 18.72 20.86 18.38 19.81 0.7M
2025-04-04 21.94 22.04 19.89 20.92 0.6M
2025-04-03 21.52 22.50 21.52 22.16 0.3M
2025-04-02 22.76 22.84 22.06 22.44 0.2M
2025-04-01 22.68 23.14 22.38 22.74 0.2M
2025-03-31 21.78 22.64 21.68 22.14 0.4M
2025-03-28 22.60 22.88 21.94 22.06 0.4M
2025-03-27 25.10 25.10 22.72 22.98 0.7M
2025-03-26 25.22 25.28 24.12 24.30 0.2M
2025-03-25 25.02 25.14 24.76 25.04 0.1M
2025-03-24 26.00 26.02 24.82 24.88 0.2M
2025-03-21 24.96 25.12 24.64 25.12 0.2M
2025-03-20 25.46 25.88 24.56 25.24 0.3M
2025-03-19 25.78 26.14 25.56 25.58 0.1M
2025-03-18 25.10 26.16 25.10 25.92 0.3M
2025-03-17 24.60 25.04 24.36 24.90 0.3M
2025-03-14 23.00 24.30 22.92 24.30 0.3M
2025-03-13 23.02 23.28 22.80 22.98 0.1M
2025-03-12 23.14 23.40 22.90 23.26 0.1M
2025-03-11 23.00 23.52 22.76 22.84 0.2M
2025-03-10 24.08 24.38 22.94 23.30 0.3M
2025-03-07 23.82 24.04 23.34 23.58 0.2M
2025-03-06 23.84 24.60 23.56 24.02 0.4M
2025-03-05 21.40 23.88 21.40 23.88 1.0M
2025-03-04 21.28 21.40 20.54 20.54 0.2M
2025-03-03 21.22 21.66 21.14 21.48 0.1M
2025-02-28 20.80 21.08 20.60 20.94 0.1M
2025-02-27 21.40 21.42 20.90 21.02 0.1M
2025-02-26 21.56 21.92 21.40 21.60 0.2M
2025-02-25 20.90 21.76 20.84 21.24 0.1M
2025-02-24 21.02 21.28 20.88 21.06 0.1M
2025-02-21 20.88 21.20 20.70 20.86 0.1M
2025-02-20 21.34 22.12 20.80 20.92 0.3M
2025-02-19 21.08 21.24 20.68 20.68 0.1M
2025-02-18 21.36 21.44 20.90 21.14 0.2M
2025-02-17 20.60 21.44 20.36 21.24 0.3M
2025-02-14 20.30 21.04 20.24 20.50 0.3M
2025-02-13 19.93 20.12 19.65 19.65 0.1M
2025-02-12 19.95 20.04 19.69 19.81 0.1M
2025-02-11 19.54 19.98 19.54 19.92 0.1M
2025-02-10 19.79 19.80 19.58 19.60 0.2M
2025-02-07 19.77 20.08 19.55 19.64 0.2M
2025-02-06 19.51 20.02 19.38 19.75 0.2M
2025-02-05 19.16 19.40 19.04 19.40 0.1M
2025-02-04 19.25 19.35 18.95 19.16 0.2M
2025-02-03 18.89 19.19 18.72 19.18 0.3M
2025-01-31 19.53 19.82 19.53 19.71 0.1M
2025-01-30 19.11 19.74 19.06 19.55 0.2M
2025-01-29 19.34 19.64 19.00 19.07 0.2M
2025-01-28 18.90 19.34 18.71 19.30 0.1M
2025-01-27 19.20 19.26 18.39 18.90 0.3M
2025-01-24 19.39 19.61 19.34 19.45 0.1M
2025-01-23 19.80 19.80 19.14 19.32 0.2M
2025-01-22 19.59 20.28 19.43 19.70 0.4M
2025-01-21 19.11 19.55 19.10 19.55 0.3M
2025-01-20 18.14 18.58 18.05 18.41 0.2M
2025-01-17 17.76 18.14 17.76 18.10 0.1M
2025-01-16 18.15 18.40 17.75 17.97 0.1M
2025-01-15 17.66 17.97 17.49 17.95 0.2M
2025-01-14 17.75 17.98 17.46 17.46 0.2M
2025-01-13 18.83 18.85 17.11 17.66 0.7M
2025-01-10 19.32 19.36 19.02 19.02 0.1M
2025-01-09 19.31 19.47 19.21 19.26 0.0M
2025-01-08 19.73 19.79 19.16 19.35 0.1M
2025-01-07 19.98 19.98 19.72 19.77 0.1M
2025-01-06 19.99 20.00 19.55 19.88 0.1M
2025-01-03 19.97 20.16 19.69 19.83 0.2M
2025-01-02 19.56 20.02 19.56 19.99 0.1M