Knaus Tabbert AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	39.000	39.600	38.600	38.950	36.409	19,153
2024-03-11	38.250	38.750	37.550	38.550	36.035	15,764
2024-03-08	40.100	40.100	38.500	38.650	36.128	18,984
2024-03-07	39.900	40.400	39.050	39.850	37.250	28,356
2024-03-06	40.650	40.650	39.250	39.800	37.203	12,080
2024-03-05	41.150	41.150	40.250	40.300	37.671	10,360
2024-03-04	42.300	42.500	41.000	41.200	38.512	13,351
2024-03-01	41.900	42.550	41.600	42.150	39.400	11,858
2024-02-29	42.800	42.850	41.500	41.550	38.839	17,821
2024-02-28	43.200	43.800	42.550	42.800	40.008	28,801
2024-02-27	43.150	43.500	42.750	43.200	40.382	14,220
2024-02-26	43.000	43.500	42.650	43.100	40.288	11,036
2024-02-23	44.150	44.150	42.850	42.850	40.054	15,304
2024-02-22	46.000	46.350	44.350	44.700	41.784	17,931
2024-02-21	41.900	44.800	41.550	44.000	41.129	53,203
2024-02-20	40.850	41.000	40.100	40.300	37.671	11,152
2024-02-19	40.200	40.750	39.800	40.750	38.091	12,274
2024-02-16	40.050	40.550	40.000	40.100	37.484	9,307
2024-02-15	40.250	40.500	39.700	39.950	37.344	4,815
2024-02-14	39.800	40.800	39.700	40.200	37.577	6,795
2024-02-13	40.450	40.450	39.000	39.600	37.016	11,710
2024-02-12	39.700	40.950	39.600	40.250	37.624	4,728
2024-02-09	40.500	40.600	39.350	40.000	37.390	18,301
2024-02-08	40.650	41.000	40.350	40.350	37.718	7,979
2024-02-07	41.200	41.600	40.650	40.650	37.998	6,117
2024-02-06	40.850	41.200	40.500	41.000	38.325	13,030
2024-02-05	41.250	41.300	40.600	41.000	38.325	9,856
2024-02-02	41.250	41.250	40.750	40.750	38.091	3,396
2024-02-01	41.350	41.600	40.700	40.900	38.232	9,115
2024-01-31	40.950	41.500	40.900	41.100	38.419	7,133
2024-01-30	40.750	41.250	40.600	41.150	38.465	5,847
2024-01-29	41.800	41.800	40.950	41.000	38.325	9,492
2024-01-26	41.550	41.900	40.800	41.800	39.073	11,304
2024-01-25	41.550	42.050	41.300	41.750	39.026	6,852
2024-01-24	42.050	42.200	41.500	42.000	39.260	19,068
2024-01-23	41.600	42.500	41.600	41.800	39.073	12,227
2024-01-22	42.200	42.450	41.600	41.650	38.933	9,675
2024-01-19	43.000	43.000	41.350	41.700	38.979	11,918
2024-01-18	42.500	42.950	42.250	42.800	40.008	5,911
2024-01-17	42.700	43.750	42.450	42.600	39.821	10,419
2024-01-16	43.300	43.350	42.150	43.350	40.522	10,736
2024-01-15	45.100	45.100	43.150	43.200	40.382	4,486
2024-01-12	44.450	45.350	44.450	44.800	41.877	4,779
2024-01-11	44.700	45.450	44.200	44.450	41.550	15,042
2024-01-10	44.950	45.400	44.550	44.700	41.784	3,774
2024-01-09	45.300	45.450	44.450	44.800	41.877	7,041
2024-01-08	44.500	45.250	43.750	45.250	42.298	7,063
2024-01-05	44.750	44.750	43.550	44.150	41.270	10,312
2024-01-04	43.900	44.800	43.800	44.600	41.690	10,554
2024-01-03	46.300	46.300	43.550	43.550	40.709	16,860
2024-01-02	47.100	47.600	45.850	45.850	42.859	14,589
2023-12-29	46.100	47.150	45.800	47.000	43.934	5,295
2023-12-28	46.700	47.150	45.650	46.000	42.999	10,574
2023-12-27	45.250	47.450	45.250	46.600	43.560	22,030
2023-12-22	43.200	45.250	42.500	44.600	41.690	15,912
2023-12-21	43.250	43.450	42.550	43.000	40.195	8,834
2023-12-20	43.250	43.800	42.750	43.650	40.802	9,429
2023-12-19	42.100	43.150	42.000	42.900	40.101	4,312
2023-12-18	42.600	42.900	41.650	41.800	39.073	5,275
2023-12-15	42.750	43.300	42.300	42.750	39.961	8,319

← NewerPage 12 of 22 · 1,275 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.