Kontron

KTN
🏛️ germany →
26.68
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 14.60 14.92 14.56 14.63 0.1M
2021-12-29 15.19 15.19 14.57 14.60 0.2M
2021-12-28 16.21 17.19 15.05 15.11 0.4M
2021-12-27 15.50 16.20 15.26 16.20 0.2M
2021-12-23 14.93 15.40 14.78 15.36 0.1M
2021-12-22 14.04 14.96 13.85 14.88 0.2M
2021-12-21 14.05 14.10 13.75 13.90 0.2M
2021-12-20 14.60 14.60 13.70 13.94 0.3M
2021-12-17 13.25 14.80 13.21 14.64 0.8M
2021-12-16 19.19 19.29 12.51 13.06 1.2M
2021-12-15 18.66 18.97 18.55 18.97 0.0M
2021-12-14 19.01 19.01 18.51 18.70 0.0M
2021-12-13 19.31 19.48 18.70 18.98 0.0M
2021-12-10 19.68 19.68 19.15 19.17 0.0M
2021-12-09 19.91 20.20 19.64 19.70 0.0M
2021-12-08 19.78 20.08 19.64 19.88 0.0M
2021-12-07 19.68 20.26 19.68 19.99 0.0M
2021-12-06 19.89 20.10 19.49 19.77 0.0M
2021-12-03 20.16 20.60 19.74 19.74 0.0M
2021-12-02 19.75 20.48 19.75 20.34 0.0M
2021-12-01 19.17 19.78 19.17 19.45 0.0M
2021-11-30 18.85 19.22 18.59 18.95 0.0M
2021-11-29 19.01 19.33 19.00 19.14 0.0M
2021-11-26 19.10 19.18 18.50 18.72 0.1M
2021-11-25 19.26 19.40 19.06 19.26 0.0M
2021-11-24 19.85 19.85 18.64 19.20 0.1M
2021-11-23 19.68 19.89 19.51 19.79 0.0M
2021-11-22 20.18 20.28 19.63 19.93 0.0M
2021-11-19 20.24 20.28 19.95 20.08 0.0M
2021-11-18 20.18 20.78 20.02 20.14 0.0M
2021-11-17 20.24 20.42 19.98 20.16 0.0M
2021-11-16 20.38 20.38 19.77 20.24 0.0M
2021-11-15 20.00 20.54 19.90 20.28 0.0M
2021-11-12 19.76 20.00 19.59 19.96 0.0M
2021-11-11 19.82 20.00 19.59 19.99 0.0M
2021-11-10 20.12 20.14 19.81 19.81 0.0M
2021-11-09 20.14 20.32 19.89 19.91 0.0M
2021-11-08 20.22 20.66 20.02 20.20 0.0M
2021-11-05 20.22 21.34 19.97 20.10 0.0M
2021-11-04 20.14 20.58 19.52 20.24 0.1M
2021-11-03 20.60 20.70 19.42 20.40 0.1M
2021-11-02 20.44 20.72 20.20 20.66 0.0M
2021-11-01 20.96 21.26 20.32 20.42 0.0M
2021-10-29 22.18 22.18 20.68 21.02 0.0M
2021-10-28 21.86 22.22 21.72 21.72 0.0M
2021-10-27 22.30 22.60 21.94 22.22 0.0M
2021-10-26 22.68 22.78 22.32 22.48 0.0M
2021-10-25 22.06 22.88 21.92 22.80 0.0M
2021-10-22 21.84 22.02 21.50 21.98 0.0M
2021-10-21 21.70 22.00 21.66 21.98 0.0M
2021-10-20 22.32 22.74 21.86 21.90 0.0M
2021-10-19 22.32 22.68 22.32 22.56 0.0M
2021-10-18 22.48 22.70 22.18 22.52 0.0M
2021-10-15 22.08 22.44 22.04 22.26 0.0M
2021-10-14 21.80 22.28 21.80 22.28 0.0M
2021-10-13 21.40 21.90 21.20 21.84 0.0M
2021-10-12 21.40 21.78 21.04 21.28 0.0M
2021-10-11 21.46 21.56 20.78 21.36 0.0M
2021-10-08 20.84 21.38 20.60 21.28 0.0M
2021-10-07 21.04 21.38 20.28 20.68 0.0M
2021-10-06 20.90 21.20 20.38 21.20 0.0M
2021-10-05 21.36 21.56 20.94 21.18 0.0M
2021-10-04 22.32 22.34 21.18 21.60 0.0M
2021-10-01 22.36 22.62 21.96 22.22 0.0M
2021-09-30 22.86 22.86 22.24 22.48 0.0M
2021-09-29 22.26 23.06 22.26 22.74 0.0M
2021-09-28 23.40 23.40 22.10 22.48 0.0M
2021-09-27 23.08 23.56 23.00 23.44 0.0M
2021-09-24 23.42 23.42 22.84 23.04 0.0M
2021-09-23 23.70 23.90 23.08 23.22 0.0M
2021-09-22 23.56 23.80 23.32 23.64 0.0M
2021-09-21 22.42 23.66 22.22 23.30 0.1M
2021-09-20 22.60 22.78 21.74 22.08 0.1M
2021-09-17 22.28 22.98 22.24 22.54 0.0M
2021-09-16 22.28 22.56 22.22 22.24 0.0M
2021-09-15 22.66 22.82 22.02 22.34 0.0M
2021-09-14 22.40 23.00 22.40 22.92 0.0M
2021-09-13 22.46 22.80 22.42 22.60 0.0M
2021-09-10 21.56 22.98 21.56 22.50 0.1M
2021-09-09 21.24 21.50 21.08 21.22 0.0M
2021-09-08 21.02 21.70 21.02 21.38 0.0M
2021-09-07 21.08 21.78 20.88 21.14 0.1M
2021-09-06 20.62 21.12 20.52 20.98 0.1M
2021-09-03 20.16 20.64 20.08 20.36 0.0M
2021-09-02 19.66 20.32 19.53 19.87 0.1M
2021-09-01 19.54 19.75 19.40 19.69 0.0M
2021-08-31 19.28 19.64 19.28 19.53 0.0M
2021-08-30 19.02 19.48 19.01 19.42 0.0M
2021-08-27 19.25 19.29 18.95 19.29 0.0M
2021-08-26 19.40 19.40 19.06 19.26 0.0M
2021-08-25 19.49 19.60 19.36 19.57 0.0M
2021-08-24 19.28 19.51 19.14 19.27 0.0M
2021-08-23 19.07 19.21 18.75 19.20 0.1M
2021-08-20 18.81 18.91 18.19 18.79 0.1M
2021-08-19 19.00 19.12 18.76 18.94 0.0M
2021-08-18 19.41 19.42 18.96 19.23 0.0M
2021-08-17 19.54 19.85 19.17 19.30 0.0M
2021-08-16 19.69 19.84 19.33 19.79 0.0M
2021-08-13 19.83 20.08 19.61 19.80 0.0M
2021-08-12 20.04 20.10 19.72 20.10 0.0M
2021-08-11 19.68 20.16 19.46 19.88 0.1M
2021-08-10 20.12 20.16 19.46 19.80 0.1M
2021-08-09 20.70 20.70 19.95 20.04 0.1M
2021-08-06 20.96 21.36 20.32 20.66 0.1M
2021-08-05 21.94 22.22 19.99 20.90 0.1M
2021-08-04 21.84 22.14 21.64 21.88 0.0M
2021-08-03 21.36 21.86 21.36 21.84 0.1M
2021-08-02 21.34 21.58 21.18 21.44 0.0M
2021-07-30 21.26 21.42 21.12 21.18 0.0M
2021-07-29 21.08 21.74 21.08 21.48 0.0M
2021-07-28 20.68 21.34 20.36 21.32 0.0M
2021-07-27 20.88 20.90 20.48 20.70 0.0M
2021-07-26 20.94 21.00 20.68 21.00 0.0M
2021-07-23 20.84 21.00 20.76 20.82 0.0M
2021-07-22 20.78 21.04 20.58 20.60 0.0M
2021-07-21 20.56 20.78 20.34 20.60 0.0M
2021-07-20 20.16 20.62 20.16 20.46 0.0M
2021-07-19 20.40 20.46 19.76 20.06 0.0M
2021-07-16 20.40 20.66 20.40 20.42 0.0M
2021-07-15 20.82 20.82 20.22 20.60 0.0M
2021-07-14 20.82 21.02 20.52 20.56 0.0M
2021-07-13 21.00 21.02 20.50 20.78 0.0M
2021-07-12 20.96 21.18 20.74 21.06 0.0M
2021-07-09 20.28 20.96 20.28 20.96 0.0M
2021-07-08 21.00 21.00 20.16 20.64 0.0M
2021-07-07 20.82 21.06 20.54 21.00 0.0M
2021-07-06 20.66 21.36 20.44 20.84 0.1M
2021-07-05 20.32 20.36 19.92 20.34 0.0M
2021-07-02 19.99 20.72 19.73 20.24 0.1M
2021-07-01 19.24 20.00 19.17 20.00 0.0M
2021-06-30 19.70 19.71 19.02 19.15 0.1M
2021-06-29 19.61 19.91 19.37 19.68 0.0M
2021-06-28 19.41 19.62 19.34 19.62 0.0M
2021-06-25 19.38 19.56 19.26 19.56 0.0M
2021-06-24 19.39 19.51 19.19 19.27 0.0M
2021-06-23 19.71 19.80 19.17 19.29 0.0M
2021-06-22 20.14 20.14 19.35 19.57 0.0M
2021-06-21 19.81 20.36 19.40 20.14 0.1M
2021-06-18 20.34 20.40 19.80 20.04 0.0M
2021-06-17 20.16 20.38 19.78 20.32 0.0M
2021-06-16 20.76 20.76 20.10 20.38 0.0M
2021-06-15 20.88 21.04 20.46 20.68 0.0M
2021-06-14 20.90 21.26 20.80 21.20 0.0M
2021-06-11 20.94 20.94 20.64 20.78 0.0M
2021-06-10 20.86 20.98 20.68 20.84 0.0M
2021-06-09 19.70 20.88 19.51 20.88 0.1M
2021-06-08 19.96 20.18 19.63 19.90 0.1M
2021-06-07 20.32 20.40 19.91 20.18 0.0M
2021-06-04 20.36 20.38 20.20 20.26 0.0M
2021-06-03 20.94 20.94 20.22 20.28 0.0M
2021-06-02 20.98 21.00 20.38 20.84 0.0M
2021-06-01 20.62 21.16 20.62 20.98 0.1M
2021-05-31 20.58 20.82 20.44 20.58 0.0M
2021-05-28 20.80 20.80 20.58 20.60 0.0M
2021-05-27 20.76 20.84 20.66 20.76 0.0M
2021-05-26 20.82 21.24 20.56 20.64 0.0M
2021-05-25 20.92 21.32 20.80 20.82 0.0M
2021-05-24 21.00 21.00 20.76 20.98 0.0M
2021-05-21 20.76 21.02 20.74 20.94 0.0M
2021-05-20 20.60 20.94 20.46 20.92 0.0M
2021-05-19 20.70 20.96 20.30 20.66 0.0M
2021-05-18 20.76 21.08 20.72 21.08 0.0M
2021-05-17 20.64 20.88 20.48 20.76 0.0M
2021-05-14 20.28 20.66 20.08 20.64 0.0M
2021-05-13 20.42 20.42 19.98 20.10 0.0M
2021-05-12 20.48 20.96 20.40 20.42 0.0M
2021-05-11 21.16 21.16 19.54 20.50 0.1M
2021-05-10 21.30 21.88 21.16 21.32 0.0M
2021-05-07 21.72 21.72 20.34 21.54 0.1M
2021-05-06 21.58 22.32 21.24 21.64 0.0M
2021-05-05 21.82 21.82 21.18 21.58 0.0M
2021-05-04 22.52 22.54 21.06 21.74 0.1M
2021-05-03 22.80 22.80 22.46 22.52 0.0M
2021-04-30 23.04 23.08 22.62 23.00 0.0M
2021-04-29 23.18 23.44 22.82 22.92 0.0M
2021-04-28 24.28 24.28 23.22 23.22 0.0M
2021-04-27 23.62 24.34 23.48 24.26 0.0M
2021-04-26 23.60 24.10 23.54 23.78 0.0M
2021-04-23 23.36 23.96 23.36 23.88 0.0M
2021-04-22 23.74 23.74 23.30 23.40 0.0M
2021-04-21 22.54 23.54 22.54 23.42 0.0M
2021-04-20 23.36 23.50 22.52 22.78 0.0M
2021-04-19 23.54 23.74 23.22 23.34 0.0M
2021-04-16 23.32 23.64 23.26 23.34 0.0M
2021-04-15 23.66 23.74 23.28 23.32 0.0M
2021-04-14 23.32 23.92 23.02 23.60 0.0M
2021-04-13 22.32 23.38 22.32 23.04 0.1M
2021-04-12 22.32 22.66 22.32 22.32 0.0M
2021-04-09 22.16 22.52 22.16 22.52 0.0M
2021-04-08 22.36 22.60 22.08 22.20 0.0M
2021-04-07 22.44 22.66 22.32 22.42 0.0M
2021-04-06 22.78 22.96 22.28 22.42 0.0M
2021-04-01 21.34 22.56 21.22 22.20 0.1M
2021-03-31 21.08 21.40 20.84 21.24 0.0M
2021-03-30 20.98 21.18 20.74 21.14 0.0M
2021-03-29 21.38 21.40 20.72 20.76 0.0M
2021-03-26 21.14 21.58 20.80 21.18 0.0M
2021-03-25 21.70 21.74 20.60 20.88 0.1M
2021-03-24 22.38 22.38 21.26 21.60 0.0M
2021-03-23 22.58 22.58 22.10 22.40 0.0M
2021-03-22 22.58 22.60 22.18 22.52 0.0M
2021-03-19 21.84 22.46 21.84 22.42 0.0M
2021-03-18 22.48 22.56 22.02 22.16 0.0M
2021-03-17 22.68 22.68 22.30 22.34 0.0M
2021-03-16 22.50 22.68 22.36 22.66 0.0M
2021-03-15 22.46 22.60 22.26 22.50 0.0M
2021-03-12 22.24 22.28 21.80 22.28 0.0M
2021-03-11 21.94 22.34 21.92 22.22 0.0M
2021-03-10 22.48 22.48 22.00 22.02 0.0M
2021-03-09 21.90 22.76 21.76 22.32 0.1M
2021-03-08 21.62 21.84 21.28 21.78 0.0M
2021-03-05 21.68 21.86 21.06 21.60 0.0M
2021-03-04 21.80 22.40 21.34 21.86 0.0M
2021-03-03 22.86 22.86 21.80 22.00 0.0M
2021-03-02 23.08 23.28 22.28 22.50 0.0M
2021-03-01 22.60 23.18 22.58 23.18 0.0M
2021-02-26 22.00 22.76 21.64 22.24 0.0M
2021-02-25 22.98 23.30 22.02 22.20 0.1M
2021-02-24 21.24 22.92 21.24 22.84 0.1M
2021-02-23 20.54 21.38 20.02 21.38 0.1M
2021-02-22 21.22 21.22 20.54 20.60 0.0M
2021-02-19 21.38 21.46 20.96 21.20 0.0M
2021-02-18 21.26 21.60 21.18 21.28 0.0M
2021-02-17 21.58 21.66 21.22 21.32 0.0M
2021-02-16 22.00 22.06 21.40 21.56 0.0M
2021-02-15 21.24 22.12 21.12 21.88 0.1M
2021-02-12 21.20 21.36 20.86 21.24 0.0M
2021-02-11 20.82 21.30 20.82 21.28 0.0M
2021-02-10 21.16 21.36 20.86 20.98 0.0M
2021-02-09 21.44 21.44 20.94 21.34 0.0M
2021-02-08 21.26 21.48 21.18 21.40 0.0M
2021-02-05 21.14 21.40 20.92 21.12 0.1M
2021-02-04 21.62 21.62 21.12 21.36 0.0M
2021-02-03 21.74 21.74 21.28 21.38 0.0M
2021-02-02 21.60 21.78 21.38 21.40 0.0M
2021-02-01 21.86 21.92 21.24 21.60 0.0M
2021-01-29 21.52 21.92 21.00 21.68 0.1M
2021-01-28 21.64 23.42 21.26 21.94 0.1M
2021-01-27 21.58 22.60 21.08 21.64 0.1M
2021-01-26 20.90 21.68 20.36 21.40 0.1M
2021-01-25 21.24 21.44 20.64 20.80 0.1M
2021-01-22 21.90 21.90 20.60 21.08 0.1M
2021-01-21 21.38 21.96 21.24 21.82 0.1M
2021-01-20 20.50 21.42 20.10 21.34 0.1M
2021-01-19 19.18 20.54 18.84 20.54 0.2M
2021-01-18 19.03 19.03 18.36 18.54 0.1M
2021-01-15 19.15 19.15 18.70 18.73 0.0M
2021-01-14 18.95 19.17 18.84 19.15 0.0M
2021-01-13 18.96 19.13 18.81 19.01 0.0M
2021-01-12 19.37 19.49 18.96 19.14 0.0M
2021-01-11 19.03 19.29 18.83 19.24 0.0M
2021-01-08 19.12 19.28 18.58 19.12 0.0M
2021-01-07 19.13 19.13 18.88 19.11 0.1M
2021-01-06 19.50 19.58 19.01 19.01 0.0M
2021-01-05 18.88 19.57 18.70 19.43 0.1M
2021-01-04 19.28 19.63 18.61 18.87 0.1M