Knaus Tabbert AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	47.400	47.700	46.550	47.250	44.167	27,324
2024-06-06	46.500	47.100	46.200	46.900	43.840	25,478
2024-06-05	45.300	46.650	45.200	45.600	42.625	25,742
2024-06-04	45.100	45.750	44.600	45.200	42.251	16,228
2024-06-03	46.000	47.100	45.050	45.050	42.111	19,756
2024-05-31	44.950	46.000	44.700	45.950	42.952	25,754
2024-05-30	44.200	45.400	44.200	44.950	42.017	16,082
2024-05-29	45.700	45.850	44.250	44.500	41.597	17,178
2024-05-28	46.500	46.500	45.400	45.450	42.485	18,944
2024-05-27	44.950	47.100	44.950	46.350	43.326	15,140
2024-05-24	44.000	44.950	43.900	44.850	41.924	6,640
2024-05-23	44.750	44.900	43.550	44.400	41.503	19,076
2024-05-22	44.600	45.000	43.900	44.450	41.550	18,812
2024-05-21	45.950	46.000	44.650	44.650	41.737	16,912
2024-05-20	46.450	47.000	45.900	45.900	42.905	14,743
2024-05-17	47.800	47.800	45.950	46.350	43.326	21,870
2024-05-16	46.650	48.500	46.600	47.700	44.588	27,949
2024-05-15	46.950	47.300	46.200	46.350	43.326	13,687
2024-05-14	46.950	47.200	46.300	46.700	43.653	10,879
2024-05-13	46.400	47.950	46.400	46.900	43.840	14,754
2024-05-10	46.500	46.900	45.900	46.200	43.186	16,895
2024-05-09	46.100	47.000	45.900	46.350	43.326	22,064
2024-05-08	44.250	46.100	44.000	45.900	42.905	36,412
2024-05-07	44.300	44.650	43.250	43.450	40.615	8,511
2024-05-06	43.450	44.800	43.200	43.750	40.896	10,682
2024-05-03	42.900	43.600	42.450	43.200	40.382	7,900
2024-05-02	42.800	43.500	42.500	43.100	40.288	4,663
2024-04-30	43.800	43.950	42.050	42.500	39.727	10,661
2024-04-29	43.650	43.900	42.850	43.800	40.942	10,271
2024-04-26	42.600	43.800	42.550	43.200	40.382	16,111
2024-04-25	42.400	43.300	41.850	42.200	39.447	9,556
2024-04-24	42.100	42.550	41.900	42.300	39.540	5,499
2024-04-23	41.400	41.950	41.350	41.750	39.026	11,860
2024-04-22	41.750	41.950	41.000	41.000	38.325	10,169
2024-04-19	41.050	41.800	40.750	41.550	38.839	9,937
2024-04-18	41.350	41.600	40.750	41.350	38.652	7,764
2024-04-17	41.350	41.550	40.800	41.000	38.325	11,166
2024-04-16	41.150	41.600	40.700	41.350	38.652	14,387
2024-04-15	42.500	42.600	41.400	41.400	38.699	18,042
2024-04-12	44.350	44.350	42.750	42.750	39.961	16,933
2024-04-11	43.800	44.100	43.300	43.500	40.662	11,847
2024-04-10	44.000	45.000	43.500	43.550	40.709	26,338
2024-04-09	43.650	44.350	42.850	43.200	40.382	15,797
2024-04-08	42.000	44.200	41.950	43.500	40.662	27,260
2024-04-05	41.550	41.550	40.800	41.150	38.465	15,926
2024-04-04	41.500	42.100	40.850	41.950	39.213	28,805
2024-04-03	41.500	41.600	40.400	41.250	38.559	42,020
2024-04-02	45.000	45.200	40.000	40.150	37.531	74,232
2024-03-28	42.300	44.500	41.550	44.500	41.597	92,367
2024-03-27	39.700	40.200	39.550	39.900	37.297	14,620
2024-03-26	39.950	40.200	39.500	40.000	37.390	14,905
2024-03-25	39.150	39.750	39.000	39.600	37.016	12,430
2024-03-22	37.800	39.450	37.800	39.050	36.502	17,232
2024-03-21	38.200	38.450	37.450	37.550	35.100	21,153
2024-03-20	38.000	38.350	37.600	38.100	35.614	13,336
2024-03-19	36.750	38.150	36.450	37.700	35.240	36,921
2024-03-18	37.400	37.400	36.350	36.650	34.259	20,301
2024-03-15	38.750	38.750	37.600	37.700	35.240	10,233
2024-03-14	38.900	39.400	38.550	38.600	36.082	14,283
2024-03-13	39.200	39.450	38.800	38.950	36.409	10,027

← NewerPage 11 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.