Frankfurt - Delayed Quote
EUR
Kontoor Brands, Inc. (3KO.F)
69.22
-0.94
(-1.34%)
At close: November 6 at 9:55:02 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
69.62
72.02
68.56
69.22
69.22
-
Nov 5, 2026
72.64
72.76
70.16
70.16
70.16
10
Nov 4, 2026
67.62
74.72
67.62
72.48
72.48
-
Nov 3, 2026
68.24
69.76
67.98
68.90
68.90
-
Nov 2, 2026
66.18
70.50
66.18
69.24
69.24
-
Oct 30, 2026
67.60
67.60
65.80
65.90
65.90
-
Oct 29, 2026
66.76
68.60
66.76
67.62
67.62
-
Oct 28, 2026
66.80
67.10
65.70
66.44
66.44
-
Oct 27, 2026
67.58
67.78
66.74
66.94
66.94
-
Oct 26, 2026
67.58
68.54
67.28
67.34
67.34
40
Oct 23, 2026
68.76
68.76
67.32
67.82
67.82
-
Oct 22, 2026
66.08
69.42
66.08
69.42
69.42
-
Oct 21, 2026
66.46
67.36
66.46
66.78
66.78
-
Oct 20, 2026
64.72
67.06
64.54
67.06
67.06
-
Oct 19, 2026
65.20
65.20
64.90
65.06
65.06
-
Oct 16, 2026
64.68
65.82
64.68
64.90
64.90
-
Oct 15, 2026
61.76
66.04
61.76
65.12
65.12
-
Oct 14, 2026
61.56
62.42
61.56
61.92
61.92
-
Oct 13, 2026
58.94
61.16
58.78
61.04
61.04
-
Oct 12, 2026
58.34
59.38
57.14
59.12
59.12
-
Oct 9, 2026
58.78
58.98
58.38
58.38
58.38
17
Oct 8, 2026
57.60
59.00
57.14
59.00
59.00
-
Oct 7, 2026
58.18
58.80
58.04
58.26
58.26
-
Oct 6, 2026
57.00
58.46
56.86
58.34
58.34
-
Oct 5, 2026
57.40
57.42
56.76
57.24
57.24
-
Oct 2, 2026
56.26
57.40
56.26
57.40
57.40
-
Oct 1, 2026
55.50
57.32
55.44
56.54
56.54
-
Sep 30, 2026
56.48
56.54
55.38
55.82
55.82
-
Sep 29, 2026
56.74
56.84
56.32
56.34
56.34
-
Sep 28, 2026
56.92
56.92
56.30
56.90
56.90
-
Sep 25, 2026
56.30
57.40
55.80
57.14
57.14
-
Sep 24, 2026
57.24
57.96
55.96
56.60
56.60
519
Sep 23, 2026
59.04
59.04
57.76
57.76
57.76
-
Sep 22, 2026
57.58
59.62
57.58
59.62
59.62
-
Sep 21, 2026
57.70
58.02
57.46
58.02
58.02
-
Sep 18, 2026
56.82
57.66
56.66
57.66
57.66
-
Sep 17, 2026
59.64
59.64
57.02
57.42
57.42
-
Sep 16, 2026
57.76
59.90
57.30
59.68
59.68
-
Sep 15, 2026
57.92
57.92
57.80
57.92
57.92
-
Sep 14, 2026
57.24
58.36
57.24
58.36
58.36
-
Sep 11, 2026
56.86
57.90
56.86
57.52
57.52
-
Sep 10, 2026
57.58
57.58
56.22
56.96
56.96
9
Sep 9, 2026
60.40
60.40
57.78
57.78
57.78
-
Sep 8, 2026
0.475622
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
61.90
63.00
60.52
60.52
60.52
-
Sep 7, 2026
62.76
62.76
62.52
62.58
62.05
-
Sep 4, 2026
62.94
64.60
62.28
63.38
62.84
-
Sep 3, 2026
62.24
63.24
62.06
63.24
62.70
-
Sep 2, 2026
64.04
64.04
61.50
62.80
62.27
-
Sep 1, 2026
64.62
64.88
63.38
64.52
63.97
-
Aug 31, 2026
65.86
65.86
64.66
64.82
64.27
-
Aug 28, 2026
65.32
66.86
65.32
66.58
66.02
-
Aug 27, 2026
65.90
66.28
64.64
65.74
65.18
-
Aug 26, 2026
68.16
68.16
66.40
66.40
65.84
-
Aug 25, 2026
71.02
71.02
68.08
68.60
68.02
-
Aug 24, 2026
69.74
70.48
69.74
70.48
69.88
1
Aug 21, 2026
67.18
70.36
67.18
69.96
69.37
-
Aug 20, 2026
70.00
70.00
66.82
67.68
67.11
-
Aug 19, 2026
70.52
71.22
70.16
70.42
69.82
-
Aug 18, 2026
70.12
72.10
70.12
71.46
70.85
-
Aug 17, 2026
72.82
72.82
70.34
70.46
69.86
-
Aug 14, 2026
72.38
73.56
72.18
73.40
72.78
-
Aug 13, 2026
70.48
72.82
70.48
72.44
71.83
-
Aug 12, 2026
64.56
64.56
61.76
61.76
61.24
-
Aug 11, 2026
66.44
66.44
64.84
64.98
64.43
-
Aug 10, 2026
66.28
67.36
66.28
66.58
66.02
-
Aug 7, 2026
67.88
67.88
66.78
66.78
66.21
-
Aug 6, 2026
72.16
72.16
68.36
68.36
67.78
-
Aug 5, 2026
72.12
73.48
71.40
71.90
71.29
-
Aug 4, 2026
73.30
74.18
72.42
72.42
71.81
-
Aug 3, 2026
72.56
74.62
72.56
73.44
72.82
-
Jul 31, 2026
72.72
72.94
71.30
72.86
72.24
-
Jul 30, 2026
74.16
74.16
72.64
72.64
72.02
-
Jul 29, 2026
76.68
76.68
74.74
74.74
74.11
-
Jul 28, 2026
75.04
77.36
75.04
77.36
76.70
155
Jul 27, 2026
73.36
75.46
73.34
75.46
74.82
-
Jul 24, 2026
72.82
74.28
72.48
73.94
73.31
-
Jul 23, 2026
75.36
75.36
73.16
73.16
72.54
-
Jul 22, 2026
74.26
75.88
74.26
75.88
75.24
-
Jul 21, 2026
72.82
74.90
72.82
74.90
74.27
94
Jul 20, 2026
74.24
74.24
72.36
72.74
72.12
-
Jul 17, 2026
75.74
75.74
74.34
74.34
73.71
-
Jul 16, 2026
73.02
77.12
72.92
76.10
75.46
-
Jul 15, 2026
72.94
74.94
72.94
73.84
73.21
-
Jul 14, 2026
73.94
73.94
72.88
73.32
72.70
-
Jul 13, 2026
74.40
75.00
74.40
74.62
73.99
10
Jul 10, 2026
73.20
75.22
73.20
75.22
74.58
-
Jul 9, 2026
73.44
74.58
73.44
73.92
73.29
-
Jul 8, 2026
76.58
76.58
73.04
73.64
73.02
-
Jul 7, 2026
75.76
77.28
75.76
77.16
76.51
-
Jul 6, 2026
73.96
75.94
73.96
75.94
75.30
-
Jul 3, 2026
74.06
74.06
73.82
73.92
73.29
-
Jul 2, 2026
73.14
73.54
72.94
73.54
72.92
-
Jul 1, 2026
72.40
74.92
72.40
73.72
73.10
-
Jun 30, 2026
71.62
73.54
71.48
73.54
72.92
-
Jun 29, 2026
72.98
72.98
71.52
71.70
71.09
-
Jun 26, 2026
70.46
73.52
69.62
73.52
72.90
6
Jun 25, 2026
68.24
69.98
68.24
69.98
69.39
-
Jun 24, 2026
67.12
68.92
67.12
68.36
67.78
-
Jun 23, 2026
66.04
67.60
66.04
67.44
66.87
-
Jun 22, 2026
67.60
67.60
66.96
67.12
66.55
-
Jun 19, 2026
67.70
67.70
67.48
67.48
66.91
-
Jun 18, 2026
64.90
68.20
64.90
68.20
67.62
-
Jun 17, 2026
66.18
67.48
65.50
65.50
64.95
-
Jun 16, 2026
67.86
67.92
66.28
66.28
65.72
-
Jun 15, 2026
68.14
69.20
68.12
68.12
67.54
-
Jun 12, 2026
69.04
70.98
68.80
68.80
68.22
170
Jun 11, 2026
65.36
70.76
65.36
69.66
69.07
-
Jun 10, 2026
66.14
66.36
65.90
65.96
65.40
-
Jun 9, 2026
62.10
66.58
62.10
66.58
66.02
-
Jun 8, 2026
0.475622
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
59.58
63.48
59.58
63.06
62.53
165
Jun 5, 2026
58.62
61.08
58.62
61.08
60.04
-
Jun 4, 2026
58.24
58.80
57.68
57.98
56.99
-
Jun 3, 2026
59.74
59.74
57.76
58.26
57.27
-
Jun 2, 2026
60.76
60.76
59.78
60.42
59.39
-
Jun 1, 2026
61.12
61.80
60.52
61.22
60.17
-
May 29, 2026
62.86
62.86
61.76
61.82
60.76
-
May 28, 2026
62.52
63.44
62.08
63.22
62.14
135
May 27, 2026
60.90
63.80
60.90
62.82
61.75
-
May 26, 2026
59.98
61.58
59.98
61.58
60.53
-
May 25, 2026
60.10
60.20
60.10
60.20
59.17
-
May 22, 2026
59.38
60.04
59.28
60.04
59.01
1
May 21, 2026
55.44
60.14
55.44
59.34
58.33
-
May 20, 2026
54.70
55.60
53.86
55.60
54.65
-
May 19, 2026
54.60
55.50
54.02
54.78
53.84
-
May 18, 2026
52.32
55.24
52.32
55.24
54.30
-
May 15, 2026
54.08
54.16
53.32
53.32
52.41
-
May 14, 2026
55.38
56.02
55.36
55.40
54.45
-
May 13, 2026
57.30
57.30
55.02
55.50
54.55
300
May 12, 2026
57.78
58.28
57.16
58.28
57.28
-
May 11, 2026
62.06
62.06
57.98
57.98
56.99
-
May 8, 2026
66.12
66.12
62.26
62.26
61.20
-
May 7, 2026
63.40
68.58
63.40
66.22
65.09
-
May 6, 2026
60.76
63.52
60.76
63.52
62.44
-
May 5, 2026
58.98
61.22
58.98
61.10
60.06
-
May 4, 2026
61.36
61.36
59.52
59.58
58.56
-
Apr 30, 2026
60.84
62.60
60.84
62.60
61.53
-
Apr 29, 2026
61.26
61.52
60.62
61.52
60.47
-
Apr 28, 2026
58.96
61.36
58.96
61.36
60.31
-
Apr 27, 2026
61.44
61.44
58.72
59.30
58.29
-
Apr 24, 2026
64.34
64.34
62.20
62.20
61.14
-
Apr 23, 2026
64.16
64.86
63.96
64.86
63.75
-
Apr 22, 2026
66.96
67.06
64.78
64.78
63.67
-
Apr 21, 2026
66.08
67.20
66.08
67.14
65.99
-
Apr 20, 2026
64.82
66.24
64.82
66.24
65.11
-
Apr 17, 2026
61.08
65.54
61.08
65.54
64.42
-
Apr 16, 2026
60.62
62.20
60.62
61.16
60.12
-
Apr 15, 2026
61.46
61.46
60.96
61.04
60.00
-
Apr 14, 2026
61.66
62.62
61.08
61.88
60.82
-
Apr 13, 2026
60.72
62.02
60.62
61.88
60.82
-
Apr 10, 2026
61.76
61.76
61.00
61.08
60.04
-
Apr 9, 2026
61.20
63.04
60.66
62.16
61.10
-
Apr 8, 2026
58.72
63.24
58.68
61.14
60.10
139
Apr 7, 2026
60.04
60.04
58.16
58.24
57.25
150
Apr 2, 2026
60.30
60.30
58.92
60.02
59.00
-
Apr 1, 2026
60.52
61.44
59.58
61.20
60.16
2
Mar 31, 2026
57.82
60.58
57.60
60.58
59.55
-
Mar 30, 2026
57.44
58.34
57.36
57.56
56.58
-
Mar 27, 2026
58.32
58.32
57.50
57.50
56.52
-
Mar 26, 2026
59.20
59.40
58.24
58.24
57.25
-
Mar 25, 2026
61.50
61.50
59.46
59.46
58.44
-
Mar 24, 2026
60.12
61.84
60.12
61.38
60.33
6
Mar 23, 2026
57.42
57.56
57.42
57.52
56.54
40
Mar 20, 2026
59.38
59.38
57.80
57.80
56.81
-
Mar 19, 2026
60.10
60.10
58.64
59.40
58.39
-
Mar 18, 2026
60.18
60.86
59.12
60.04
59.01
-
Mar 17, 2026
58.16
59.90
58.16
59.86
58.84
-
Mar 16, 2026
59.24
59.24
58.32
58.32
57.32
-
Mar 13, 2026
57.44
59.20
57.44
58.92
57.91
-
Mar 12, 2026
56.86
57.82
56.86
57.44
56.46
-
Mar 11, 2026
58.46
58.46
56.44
57.20
56.22
-
Mar 10, 2026
0.475622
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
62.26
62.26
58.46
58.46
57.46
-
Mar 9, 2026
64.34
64.34
60.12
62.66
61.07
-
Mar 6, 2026
67.44
67.44
64.92
65.46
63.80
-
Mar 5, 2026
66.54
67.68
66.54
67.66
65.94
-
Mar 4, 2026
66.68
66.88
65.88
66.88
65.18
-
Mar 3, 2026
54.72
54.72
54.72
54.72
53.33
-
Mar 2, 2026
54.40
55.10
54.40
55.10
53.70
-
Feb 27, 2026
55.82
55.82
55.22
55.22
53.82
-
Feb 26, 2026
55.90
56.60
55.58
56.60
55.16
-
Feb 25, 2026
56.70
57.02
55.64
56.42
54.99
-
Feb 24, 2026
56.04
57.24
55.98
57.24
55.79
-
Feb 23, 2026
58.20
58.20
56.04
56.20
54.77
-
Feb 20, 2026
57.22
58.98
56.62
58.90
57.40
-
Feb 19, 2026
57.12
57.50
56.90
57.50
56.04
-
Feb 18, 2026
56.20
57.72
55.80
57.56
56.10
-
Feb 17, 2026
56.38
56.52
55.36
56.52
55.09
-
Feb 16, 2026
56.54
56.62
56.52
56.54
55.10
-
Feb 13, 2026
56.24
57.24
56.16
56.72
55.28
-
Feb 12, 2026
56.54
57.46
56.52
56.60
55.16
-
Feb 11, 2026
56.02
56.70
56.02
56.70
55.26
-
Feb 10, 2026
55.40
57.12
55.40
56.52
55.09
-
Feb 9, 2026
56.20
56.20
55.36
55.36
53.95
-
Feb 6, 2026
55.14
57.00
55.14
56.92
55.47
-
Feb 5, 2026
54.66
55.66
54.56
55.66
54.25
-
Feb 4, 2026
52.46
55.44
52.46
55.44
54.03
-
Feb 3, 2026
51.56
52.78
51.56
52.52
51.19
-
Feb 2, 2026
49.73
52.02
49.73
51.68
50.37
-
Jan 30, 2026
49.03
50.34
49.03
50.20
48.93
-
Jan 29, 2026
47.13
49.37
47.13
49.37
48.12
-
Jan 28, 2026
48.72
48.72
47.35
47.90
46.68
-
Jan 27, 2026
48.88
48.88
48.32
48.77
47.53
-
Jan 26, 2026
48.45
49.23
48.45
49.23
47.98
-
Jan 23, 2026
50.72
50.72
48.42
48.93
47.69
-
Jan 22, 2026
51.06
51.44
50.90
50.90
49.61
350
Jan 21, 2026
49.05
51.04
49.05
51.04
49.74
-
Jan 20, 2026
49.97
50.16
49.06
49.16
47.91
-
Jan 19, 2026
50.28
50.28
50.22
50.26
48.98
-
Jan 16, 2026
51.02
51.20
50.42
51.20
49.90
-
Jan 15, 2026
50.18
51.42
50.18
51.16
49.86
-
Jan 14, 2026
50.58
50.58
50.02
50.42
49.14
-
Jan 13, 2026
50.32
51.08
50.32
51.08
49.78
1
Jan 12, 2026
52.36
52.36
50.52
50.52
49.24
-
Jan 9, 2026
52.58
53.92
52.34
53.16
51.81
-
Jan 8, 2026
50.02
52.76
50.02
52.72
51.38
22
Jan 7, 2026
52.60
52.60
50.34
50.34
49.06
-
Jan 6, 2026
51.56
52.98
51.52
52.98
51.64
-
Jan 5, 2026
52.32
53.08
51.76
52.02
50.70
25
Jan 2, 2026
51.62
52.26
51.62
52.26
50.93
-
Dec 30, 2025
52.36
52.36
52.36
52.36
51.03
-
Dec 29, 2025
53.02
53.02
52.30
52.46
51.13
-
Dec 23, 2025
53.34
53.34
52.76
52.76
51.42
-
Dec 22, 2025
54.36
54.46
53.64
53.64
52.28
-
Dec 19, 2025
53.98
54.38
53.52
54.38
53.00
-
Dec 18, 2025
54.02
54.54
54.02
54.50
53.12
-
Dec 17, 2025
55.80
55.80
54.22
54.40
53.02
-
Dec 16, 2025
55.62
56.94
55.62
55.90
54.48
-
Dec 15, 2025
56.46
57.06
55.92
56.20
54.77
-
Dec 12, 2025
57.80
57.80
56.54
56.58
55.14
-
Dec 11, 2025
57.62
58.06
57.62
57.98
56.51
-
Dec 10, 2025
57.30
58.70
56.86
58.22
56.74
-
Dec 9, 2025
63.24
63.24
57.56
58.22
56.74
-
Dec 8, 2025
0.475622
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
64.44
64.88
63.08
63.08
61.48
-
Dec 5, 2025
64.34
65.30
64.34
65.30
63.13
-
Dec 4, 2025
66.74
66.74
64.66
64.66
62.51
-
Dec 3, 2025
64.16
66.72
64.16
66.72
64.50
-
Dec 2, 2025
64.20
64.90
63.84
64.30
62.16
-
Dec 1, 2025
63.54
65.00
63.16
64.66
62.51
-
Nov 28, 2025
63.72
63.94
63.28
63.84
61.71
-
Nov 27, 2025
63.56
63.58
63.56
63.56
61.44
-
Nov 26, 2025
63.30
64.30
63.10
63.94
61.81
-
Nov 25, 2025
60.76
63.90
60.76
63.72
61.60
-
Nov 24, 2025
60.66
61.42
60.32
61.00
58.97
-
Nov 21, 2025
59.38
62.50
59.38
61.10
59.07
-
Nov 20, 2025
60.06
60.62
59.74
59.96
57.96
-
Nov 19, 2025
59.68
60.52
59.50
60.00
58.00
-
Nov 18, 2025
60.00
60.24
60.00
60.16
58.16
60
Nov 17, 2025
61.54
61.54
60.02
60.04
58.04
-
Nov 14, 2025
63.04
63.04
61.84
61.84
59.78
-
Nov 13, 2025
62.56
63.16
62.56
63.16
61.06
-
Nov 12, 2025
61.22
63.34
61.22
62.98
60.88
-
Nov 11, 2025
61.62
61.92
61.40
61.62
59.57
-
Nov 10, 2025
62.08
62.72
62.08
62.32
60.24
-
Nov 7, 2025
62.34
62.88
61.70
62.60
60.52
-
Nov 6, 2025
66.24
66.24
62.80
62.80
60.71
-
