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
2023-12-29 21.42 21.60 21.42 21.56 0.0M
2023-12-28 21.46 21.66 21.42 21.46 0.0M
2023-12-27 21.76 21.88 21.42 21.64 0.0M
2023-12-22 21.70 21.88 21.36 21.78 0.0M
2023-12-21 22.00 22.08 21.60 21.80 0.0M
2023-12-20 22.12 22.18 21.82 21.82 0.0M
2023-12-19 21.48 22.20 21.32 21.92 0.1M
2023-12-18 21.08 21.48 21.06 21.34 0.0M
2023-12-15 21.18 21.40 21.00 21.20 0.0M
2023-12-14 21.48 21.50 21.02 21.02 0.0M
2023-12-13 21.06 21.34 20.84 21.14 0.0M
2023-12-12 21.00 21.18 20.78 20.98 0.0M
2023-12-11 21.38 21.44 20.98 21.14 0.0M
2023-12-08 21.18 21.44 21.14 21.38 0.0M
2023-12-07 21.40 21.50 21.16 21.40 0.0M
2023-12-06 21.48 21.66 21.32 21.52 0.0M
2023-12-05 21.32 21.70 21.16 21.68 0.0M
2023-12-04 21.00 21.74 20.80 20.86 0.0M
2023-12-01 21.76 22.22 20.00 21.18 0.1M
2023-11-30 21.58 22.02 20.90 21.68 0.1M
2023-11-29 22.34 22.64 21.72 21.80 0.1M
2023-11-28 22.18 22.42 21.72 22.34 0.0M
2023-11-27 22.70 22.70 21.88 22.26 0.0M
2023-11-24 22.48 22.70 22.40 22.48 0.0M
2023-11-23 22.24 22.72 22.24 22.48 0.0M
2023-11-22 22.04 22.28 21.76 22.24 0.0M
2023-11-21 22.04 22.36 21.78 21.84 0.0M
2023-11-20 21.58 22.12 21.54 22.08 0.0M
2023-11-17 21.60 22.08 21.56 21.80 0.0M
2023-11-16 21.52 21.88 21.46 21.78 0.0M
2023-11-15 21.88 21.88 21.52 21.64 0.0M
2023-11-14 21.42 21.90 21.42 21.86 0.0M
2023-11-13 21.30 21.68 21.26 21.38 0.0M
2023-11-10 21.54 21.70 21.12 21.26 0.0M
2023-11-09 21.76 21.88 21.48 21.52 0.0M
2023-11-08 20.96 21.90 20.76 21.88 0.1M
2023-11-07 20.64 20.98 20.52 20.96 0.0M
2023-11-06 20.56 20.98 20.38 20.62 0.0M
2023-11-03 20.50 21.06 20.14 20.30 0.1M
2023-11-02 19.59 20.10 19.36 19.99 0.0M
2023-11-01 19.22 19.61 18.99 19.49 0.0M
2023-10-31 19.21 19.21 18.76 19.17 0.0M
2023-10-30 18.90 19.46 18.82 19.26 0.0M
2023-10-27 18.69 18.80 18.40 18.77 0.0M
2023-10-26 18.51 19.06 18.51 18.77 0.0M
2023-10-25 19.08 19.08 18.54 18.81 0.0M
2023-10-24 18.86 19.19 18.78 19.19 0.0M
2023-10-23 18.84 19.06 18.31 18.85 0.0M
2023-10-20 18.70 18.98 18.50 18.84 0.0M
2023-10-19 18.98 18.98 18.71 18.81 0.0M
2023-10-18 19.04 19.19 18.80 18.80 0.0M
2023-10-17 18.92 19.20 18.90 19.19 0.0M
2023-10-16 18.90 19.09 18.78 18.83 0.0M
2023-10-13 19.46 19.59 18.66 18.95 0.0M
2023-10-12 18.90 19.60 18.90 19.39 0.0M
2023-10-11 19.06 19.38 18.77 19.00 0.0M
2023-10-10 18.69 19.36 18.69 19.12 0.0M
2023-10-09 18.20 18.37 18.01 18.05 0.0M
2023-10-06 18.16 18.39 18.13 18.16 0.0M
2023-10-05 18.32 18.48 17.93 17.98 0.0M
2023-10-04 18.15 18.48 17.89 18.48 0.0M
2023-10-03 18.12 18.32 17.88 18.24 0.0M
2023-10-02 18.75 18.91 18.03 18.17 0.0M
2023-09-29 18.42 18.70 18.28 18.70 0.0M
2023-09-28 18.25 18.48 18.05 18.25 0.0M
2023-09-27 17.48 18.25 17.35 18.03 0.0M
2023-09-26 17.87 17.88 17.34 17.51 0.0M
2023-09-25 17.74 17.99 17.45 17.97 0.0M
2023-09-22 17.47 17.72 17.45 17.72 0.0M
2023-09-21 18.05 18.05 17.15 17.28 0.0M
2023-09-20 18.23 18.27 18.05 18.05 0.0M
2023-09-19 18.09 18.40 18.05 18.40 0.0M
2023-09-18 18.21 18.30 18.00 18.14 0.0M
2023-09-15 18.55 18.62 18.16 18.16 0.0M
2023-09-14 18.55 18.59 18.23 18.44 0.0M
2023-09-13 18.51 18.59 18.14 18.30 0.0M
2023-09-12 18.91 19.18 18.51 18.68 0.0M
2023-09-11 18.95 19.21 18.90 18.90 0.0M
2023-09-08 19.03 19.10 18.85 18.94 0.0M
2023-09-07 19.20 19.33 18.95 19.19 0.0M
2023-09-06 19.65 19.65 19.22 19.49 0.0M
2023-09-05 19.66 19.72 19.49 19.71 0.0M
2023-09-04 20.06 20.14 19.65 19.65 0.0M
2023-09-01 19.98 20.08 19.79 20.02 0.0M
2023-08-31 20.10 20.30 19.86 19.95 0.0M
2023-08-30 20.66 20.66 20.00 20.00 0.0M
2023-08-29 20.16 20.82 20.08 20.38 0.0M
2023-08-28 20.24 20.38 20.04 20.04 0.0M
2023-08-25 19.66 20.20 19.66 19.97 0.0M
2023-08-24 19.79 20.16 19.68 19.85 0.0M
2023-08-23 19.58 19.74 19.42 19.46 0.0M
2023-08-22 19.33 19.52 19.26 19.49 0.0M
2023-08-21 19.26 19.35 19.04 19.35 0.0M
2023-08-18 19.06 19.27 19.05 19.07 0.0M
2023-08-17 19.17 19.27 19.01 19.23 0.0M
2023-08-16 19.19 19.26 19.08 19.20 0.0M
2023-08-15 19.37 19.37 19.10 19.12 0.0M
2023-08-14 19.03 19.57 18.92 19.57 0.0M
2023-08-11 19.60 19.60 19.10 19.25 0.0M
2023-08-10 19.50 19.57 19.30 19.51 0.0M
2023-08-09 19.94 19.98 19.24 19.45 0.0M
2023-08-08 20.44 20.64 19.75 20.00 0.0M
2023-08-07 20.46 21.00 20.30 20.58 0.0M
2023-08-04 20.68 20.90 20.12 20.40 0.0M
2023-08-03 19.79 21.00 19.55 20.64 0.1M
2023-08-02 19.46 19.54 19.05 19.35 0.0M
2023-08-01 19.88 20.18 19.25 19.88 0.0M
2023-07-31 19.34 19.90 19.23 19.90 0.0M
2023-07-28 19.11 19.44 19.05 19.33 0.0M
2023-07-27 19.24 19.30 19.06 19.19 0.0M
2023-07-26 19.12 19.30 18.98 18.98 0.0M
2023-07-25 19.11 19.38 19.11 19.19 0.0M
2023-07-24 19.30 19.34 19.00 19.30 0.0M
2023-07-21 19.30 19.36 19.09 19.16 0.0M
2023-07-20 19.19 19.55 19.19 19.28 0.0M
2023-07-19 19.10 19.35 18.89 19.23 0.0M
2023-07-18 18.98 19.12 18.77 18.84 0.0M
2023-07-17 19.39 19.39 19.10 19.23 0.0M
2023-07-14 19.37 19.50 19.31 19.44 0.0M
2023-07-13 19.39 19.54 19.25 19.52 0.0M
2023-07-12 19.08 19.40 19.08 19.22 0.0M
2023-07-11 19.35 19.35 18.93 19.25 0.0M
2023-07-10 19.20 19.28 18.80 19.25 0.0M
2023-07-07 19.20 19.23 19.01 19.19 0.0M
2023-07-06 19.06 19.22 18.85 19.01 0.0M
2023-07-05 19.49 19.50 18.86 19.35 0.0M
2023-07-04 18.38 19.50 18.38 19.36 0.0M
2023-07-03 18.05 18.58 18.05 18.44 0.0M
2023-06-30 18.10 18.32 18.02 18.26 0.0M
2023-06-29 18.12 18.35 17.99 17.99 0.0M
2023-06-28 18.23 18.36 18.12 18.14 0.0M
2023-06-27 18.12 18.16 17.77 18.14 0.0M
2023-06-26 18.41 18.41 17.86 17.86 0.0M
2023-06-23 18.38 18.43 18.20 18.22 0.0M
2023-06-22 18.21 18.45 18.16 18.40 0.0M
2023-06-21 18.40 18.41 18.24 18.35 0.0M
2023-06-20 18.70 18.70 18.39 18.63 0.0M
2023-06-19 18.97 18.97 18.53 18.75 0.0M
2023-06-16 18.87 19.07 18.83 19.07 0.0M
2023-06-15 18.51 18.85 18.50 18.85 0.0M
2023-06-14 18.64 18.78 18.54 18.69 0.0M
2023-06-13 18.90 18.95 18.63 18.86 0.0M
2023-06-12 18.31 18.79 18.15 18.79 0.0M
2023-06-09 18.50 18.50 18.24 18.38 0.0M
2023-06-08 18.54 18.69 18.34 18.56 0.0M
2023-06-07 18.81 18.94 18.50 18.69 0.0M
2023-06-06 19.21 19.22 18.81 19.04 0.0M
2023-06-05 19.23 19.28 19.02 19.25 0.0M
2023-06-02 19.40 19.59 19.01 19.23 0.0M
2023-06-01 18.95 19.56 18.95 19.34 0.0M
2023-05-31 19.29 19.29 18.91 19.12 0.0M
2023-05-30 19.60 19.63 19.10 19.35 0.0M
2023-05-29 19.22 19.50 18.97 19.20 0.0M
2023-05-26 19.56 19.98 19.32 19.72 0.0M
2023-05-25 19.47 19.67 19.41 19.49 0.0M
2023-05-24 19.61 19.73 19.35 19.50 0.0M
2023-05-23 19.09 19.80 19.09 19.65 0.0M
2023-05-22 18.98 19.10 18.76 18.91 0.0M
2023-05-19 18.94 19.02 18.62 18.96 0.0M
2023-05-18 18.73 18.91 18.61 18.63 0.0M
2023-05-17 18.67 18.77 18.32 18.51 0.0M
2023-05-16 18.70 18.74 18.24 18.58 0.0M
2023-05-15 19.09 19.09 18.47 18.71 0.0M
2023-05-12 19.06 19.09 18.75 18.85 0.0M
2023-05-11 18.95 19.22 18.81 19.09 0.0M
2023-05-10 18.81 18.98 18.50 18.83 0.0M
2023-05-09 19.65 20.00 18.69 18.98 0.0M
2023-05-08 18.70 19.76 18.64 19.74 0.1M
2023-05-05 17.97 18.99 17.97 18.68 0.0M
2023-05-04 17.95 18.39 17.78 18.13 0.0M
2023-05-03 17.74 17.87 17.39 17.59 0.0M
2023-05-02 17.60 18.02 17.60 17.87 0.0M
2023-04-28 17.46 17.68 17.41 17.59 0.0M
2023-04-27 17.50 17.59 17.37 17.59 0.0M
2023-04-26 16.89 17.54 16.89 17.44 0.0M
2023-04-25 17.62 17.62 16.95 16.95 0.0M
2023-04-24 17.38 17.80 17.38 17.44 0.0M
2023-04-21 17.14 17.45 16.64 17.33 0.0M
2023-04-20 17.45 17.55 17.13 17.14 0.0M
2023-04-19 17.55 17.63 17.23 17.53 0.0M
2023-04-18 17.84 17.85 17.50 17.75 0.0M
2023-04-17 18.05 18.13 17.64 17.76 0.0M
2023-04-14 18.01 18.15 17.76 18.05 0.0M
2023-04-13 17.90 18.32 17.72 18.26 0.0M
2023-04-12 18.20 18.28 17.75 17.88 0.0M
2023-04-11 18.24 18.48 18.02 18.06 0.0M
2023-04-06 18.65 18.65 18.19 18.38 0.0M
2023-04-05 19.14 19.14 18.53 18.68 0.0M
2023-04-04 19.14 19.39 18.94 18.96 0.0M
2023-04-03 19.11 19.37 18.95 19.14 0.0M
2023-03-31 18.85 19.29 18.70 18.91 0.0M
2023-03-30 18.58 18.87 18.37 18.85 0.0M
2023-03-29 18.01 19.49 18.01 18.50 0.0M
2023-03-28 17.80 17.80 17.31 17.36 0.0M
2023-03-27 17.98 18.15 17.73 17.99 0.0M
2023-03-24 18.03 18.05 17.79 17.82 0.0M
2023-03-23 17.72 18.09 17.72 17.90 0.0M
2023-03-22 17.62 17.73 17.52 17.62 0.0M
2023-03-21 17.50 17.98 17.49 17.84 0.0M
2023-03-20 17.40 17.46 17.05 17.44 0.0M
2023-03-17 17.75 17.84 17.38 17.66 0.0M
2023-03-16 17.69 17.93 17.50 17.75 0.0M
2023-03-15 17.96 18.23 17.23 17.59 0.0M
2023-03-14 17.69 18.21 17.69 17.85 0.0M
2023-03-13 18.16 18.34 17.51 17.69 0.0M
2023-03-10 18.10 18.33 17.60 18.09 0.0M
2023-03-09 18.24 18.53 18.20 18.20 0.0M
2023-03-08 18.58 18.65 18.40 18.41 0.0M
2023-03-07 18.80 18.97 18.62 18.79 0.0M
2023-03-06 19.05 19.12 18.62 18.62 0.0M
2023-03-03 19.05 19.10 18.85 19.05 0.0M
2023-03-02 18.91 19.07 18.52 18.84 0.0M
2023-03-01 19.05 19.24 18.76 19.00 0.0M
2023-02-28 18.76 19.05 18.67 19.05 0.0M
2023-02-27 18.69 19.08 18.69 18.69 0.0M
2023-02-24 18.82 18.92 18.55 18.67 0.0M
2023-02-23 18.53 18.96 18.53 18.96 0.0M
2023-02-22 18.71 18.78 18.38 18.49 0.0M
2023-02-21 18.81 19.01 18.75 18.75 0.0M
2023-02-20 19.20 19.20 18.81 18.81 0.0M
2023-02-17 18.93 19.17 18.70 19.15 0.0M
2023-02-16 19.20 19.36 18.86 19.10 0.0M
2023-02-15 18.87 19.25 18.80 19.25 0.0M
2023-02-14 18.95 19.20 18.80 19.01 0.0M
2023-02-13 18.80 19.29 18.79 19.23 0.0M
2023-02-10 19.38 19.43 18.80 19.09 0.0M
2023-02-09 19.83 20.08 19.32 19.32 0.1M
2023-02-08 19.75 19.90 19.49 19.82 0.0M
2023-02-07 19.49 19.74 19.40 19.74 0.0M
2023-02-06 19.14 19.50 18.86 19.44 0.0M
2023-02-03 18.79 19.17 18.69 19.01 0.0M
2023-02-02 18.72 19.24 18.72 18.94 0.0M
2023-02-01 18.75 18.89 18.54 18.89 0.0M
2023-01-31 18.85 19.00 18.54 18.79 0.0M
2023-01-30 18.67 19.10 18.67 19.07 0.0M
2023-01-27 18.80 18.97 18.61 18.76 0.0M
2023-01-26 18.43 18.84 18.01 18.75 0.0M
2023-01-25 18.85 18.85 18.01 18.15 0.0M
2023-01-24 18.76 19.09 18.71 18.93 0.0M
2023-01-23 18.70 19.01 18.50 18.76 0.0M
2023-01-20 18.34 18.84 18.26 18.63 0.0M
2023-01-19 18.50 18.62 18.00 18.34 0.0M
2023-01-18 18.75 18.91 18.41 18.60 0.0M
2023-01-17 18.01 18.89 18.01 18.88 0.1M
2023-01-16 16.54 18.16 16.49 18.05 0.1M
2023-01-13 16.49 16.51 16.28 16.34 0.0M
2023-01-12 16.12 16.52 16.12 16.48 0.0M
2023-01-11 16.48 16.48 16.07 16.29 0.0M
2023-01-10 16.40 16.47 16.07 16.43 0.0M
2023-01-09 16.45 16.56 16.10 16.23 0.0M
2023-01-06 16.59 16.61 16.16 16.41 0.0M
2023-01-05 16.41 16.87 16.41 16.71 0.0M
2023-01-04 15.95 16.52 15.77 16.27 0.0M
2023-01-03 15.67 15.84 15.60 15.84 0.0M
2023-01-02 15.40 15.81 15.37 15.53 0.0M