Knaus Tabbert AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	42.750	43.300	42.300	42.750	39.961	8,319
2023-12-14	40.800	42.500	40.800	42.450	39.681	6,100
2023-12-13	41.250	43.050	41.150	41.150	38.465	11,846
2023-12-12	42.000	42.250	41.300	41.400	38.699	8,757
2023-12-11	42.700	42.750	42.050	42.150	39.400	5,737
2023-12-08	41.000	43.000	41.000	42.700	39.914	18,369
2023-12-07	41.000	41.400	40.500	41.000	38.325	16,184
2023-12-06	41.400	41.750	40.800	41.400	38.699	10,398
2023-12-05	41.150	41.800	40.450	41.350	38.652	19,051
2023-12-04	40.150	41.300	39.800	40.900	38.232	9,984
2023-12-01	39.750	40.750	39.250	40.150	37.531	15,328
2023-11-30	39.100	40.000	38.850	39.650	37.063	21,926
2023-11-29	39.700	40.350	39.250	39.350	36.783	7,870
2023-11-28	39.000	39.550	38.100	39.500	36.923	13,401
2023-11-27	39.950	40.000	38.800	38.950	36.409	10,261
2023-11-24	39.500	39.900	39.150	39.750	37.157	10,454
2023-11-23	39.050	39.850	39.000	39.250	36.689	13,006
2023-11-22	38.600	39.100	36.800	38.900	36.362	27,765
2023-11-21	41.900	42.400	38.300	38.300	35.801	46,124
2023-11-20	43.100	43.350	42.300	42.950	40.148	19,133
2023-11-17	41.900	43.250	41.900	42.900	40.101	38,571
2023-11-16	41.100	41.950	40.800	41.400	38.699	22,487
2023-11-15	41.050	41.850	40.050	40.950	38.278	35,180
2023-11-14	40.200	41.700	39.800	41.550	38.839	20,940
2023-11-13	40.750	41.300	39.750	40.400	37.764	19,127
2023-11-10	41.550	41.600	39.500	40.150	37.531	33,012
2023-11-09	44.500	45.000	41.250	41.400	38.699	26,818
2023-11-08	44.850	45.500	43.350	44.000	41.129	33,759
2023-11-07	43.700	43.700	41.600	43.150	40.335	17,963
2023-11-06	43.100	44.500	43.100	43.400	40.569	7,232
2023-11-03	44.250	44.500	42.350	42.650	39.867	22,003
2023-11-02	42.100	43.800	42.100	43.700	40.849	16,258
2023-11-01	43.550	43.550	41.900	41.900	39.166	10,580
2023-10-31	43.350	43.800	42.200	43.200	40.382	5,778
2023-10-30	42.500	43.950	42.400	43.000	40.195	13,760
2023-10-27	42.500	44.500	42.100	42.500	39.727	12,585
2023-10-26	42.050	42.300	41.400	41.850	39.120	7,963
2023-10-25	44.500	44.500	42.150	42.200	39.447	7,750
2023-10-24	43.500	44.950	43.500	44.300	41.410	6,925
2023-10-23	44.000	44.300	42.000	43.550	40.709	10,273
2023-10-20	45.050	45.400	44.050	44.400	41.503	5,228
2023-10-19	45.250	45.850	45.100	45.300	42.345	5,838
2023-10-18	46.600	46.850	45.600	46.050	43.046	7,571
2023-10-17	47.900	47.900	46.650	47.150	44.074	4,089
2023-10-16	47.550	48.200	46.700	47.400	44.308	4,260
2023-10-13	48.800	48.800	46.900	47.450	44.354	7,506
2023-10-12	49.100	49.950	48.200	48.750	45.570	4,097
2023-10-11	50.200	50.600	49.000	49.250	46.037	4,415
2023-10-10	47.800	51.300	47.800	50.000	46.738	8,094
2023-10-09	48.750	49.000	47.900	48.200	45.055	3,414
2023-10-06	48.500	49.400	47.850	49.200	45.990	4,388
2023-10-05	48.850	50.200	48.350	48.700	45.523	7,025
2023-10-04	50.500	50.500	48.350	48.850	45.663	12,262
2023-10-03	52.000	52.000	50.900	50.900	47.579	3,701
2023-10-02	52.700	53.000	51.500	51.600	48.234	4,411
2023-09-29	53.000	53.000	52.100	52.100	48.701	5,435
2023-09-28	52.300	52.600	51.900	52.300	48.888	12,560
2023-09-27	52.500	52.600	51.300	51.700	48.327	4,360
2023-09-26	53.200	53.200	51.900	53.000	49.542	4,826
2023-09-25	54.300	54.300	52.000	52.900	49.449	10,807

← NewerPage 13 of 22 · 1,279 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.