Knaus Tabbert AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	31.250	31.950	30.850	31.500	31.500	18,753
2024-08-29	30.500	31.250	30.500	31.000	31.000	5,319
2024-08-28	30.650	31.200	30.400	30.900	30.900	6,089
2024-08-27	30.400	30.700	30.300	30.550	30.550	3,754
2024-08-26	30.800	31.000	30.300	30.500	30.500	5,808
2024-08-23	31.700	32.050	30.800	31.000	31.000	9,105
2024-08-22	31.100	31.700	31.100	31.450	31.450	3,972
2024-08-21	31.250	32.000	31.250	31.450	31.450	8,050
2024-08-20	31.600	31.750	31.050	31.300	31.300	3,945
2024-08-19	31.450	32.200	31.450	31.750	31.750	6,477
2024-08-16	32.200	32.200	31.250	31.450	31.450	3,695
2024-08-15	32.200	32.450	31.500	31.900	31.900	4,084
2024-08-14	32.600	32.600	31.450	32.450	32.450	10,496
2024-08-13	32.450	32.750	32.100	32.500	32.500	11,472
2024-08-12	33.000	33.300	31.750	32.050	32.050	12,485
2024-08-09	32.250	33.800	31.800	32.600	32.600	17,155
2024-08-08	30.200	32.000	29.700	32.000	32.000	13,747
2024-08-07	30.250	30.700	29.900	30.200	30.200	6,965
2024-08-06	29.150	30.450	28.500	30.250	30.250	11,236
2024-08-05	28.000	29.100	27.600	28.450	28.450	19,973
2024-08-02	30.600	30.900	29.350	29.350	29.350	10,596
2024-08-01	31.550	31.850	30.700	31.100	31.100	19,831
2024-07-31	30.550	31.350	30.550	31.050	31.050	7,929
2024-07-30	29.750	31.150	29.450	30.500	30.500	15,173
2024-07-29	29.500	29.850	29.000	29.500	29.500	24,823
2024-07-26	29.600	29.800	28.900	29.350	29.350	13,596
2024-07-25	29.600	30.100	28.300	29.550	29.550	39,663
2024-07-24	32.350	32.350	29.750	30.150	30.150	37,272
2024-07-23	32.850	33.250	32.250	32.500	32.500	15,429
2024-07-22	32.100	32.800	31.800	32.300	32.300	17,602
2024-07-19	33.500	33.750	31.900	31.900	31.900	33,268
2024-07-18	33.300	33.800	32.850	33.300	33.300	28,258
2024-07-17	34.350	34.350	32.300	32.650	32.650	107,249
2024-07-16	37.650	37.650	36.850	37.400	37.400	9,280
2024-07-15	37.350	37.650	36.500	37.650	37.650	14,492
2024-07-12	37.300	37.450	36.850	37.350	37.350	12,613
2024-07-11	37.900	38.400	36.700	36.800	36.800	32,367
2024-07-10	38.400	38.400	37.850	38.250	38.250	8,850
2024-07-09	38.700	39.250	38.050	38.050	38.050	15,330
2024-07-08	38.700	39.900	38.700	38.800	38.800	17,705
2024-07-05	39.800	40.100	38.600	38.600	38.600	16,039
2024-07-04	40.750	40.850	39.650	39.800	39.800	12,169
2024-07-03	39.100	40.800	39.050	39.900	39.900	20,584
2024-07-02	39.600	39.600	37.600	38.700	38.700	25,012
2024-07-01	40.450	40.450	39.200	39.200	39.200	17,646
2024-06-28	40.150	40.150	39.050	39.050	39.050	11,447
2024-06-27	39.400	40.300	39.250	40.100	40.100	11,734
2024-06-26	40.350	40.600	39.150	39.350	39.350	15,398
2024-06-25	42.800	42.900	40.000	40.050	40.050	19,561
2024-06-24	41.950	42.900	41.200	42.600	42.600	24,393
2024-06-21	44.450	45.150	44.200	44.450	41.550	17,955
2024-06-20	43.900	44.850	43.750	44.450	41.550	25,535
2024-06-19	45.300	45.300	43.550	43.550	40.709	26,943
2024-06-18	46.150	46.550	45.100	45.250	42.298	9,342
2024-06-17	45.800	46.400	45.400	45.700	42.718	10,504
2024-06-14	45.500	46.200	45.000	45.300	42.345	16,874
2024-06-13	47.700	47.700	45.300	45.300	42.345	26,479
2024-06-12	47.400	47.850	46.500	47.450	44.354	31,144
2024-06-11	47.900	48.200	46.650	46.950	43.887	25,197
2024-06-10	47.300	48.450	46.950	47.500	44.401	25,151

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-24	2.9000 EUR
2023-05-29	1.5000 EUR
2022-05-26	1.5000 EUR
2021-06-24	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.