Knaus Tabbert AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	55.100	55.100	54.200	54.500	50.944	7,252
2023-09-21	56.100	56.100	54.000	54.700	51.131	10,139
2023-09-20	54.600	57.000	54.600	55.600	51.973	27,308
2023-09-19	51.300	52.800	51.300	52.000	48.607	3,731
2023-09-18	51.400	53.400	51.100	51.400	48.047	8,424
2023-09-15	52.200	52.900	51.200	51.400	48.047	4,695
2023-09-14	52.700	52.700	51.000	52.100	48.701	6,680
2023-09-13	52.700	53.800	52.600	52.800	49.355	3,727
2023-09-12	54.800	54.800	51.500	52.900	49.449	8,492
2023-09-11	54.800	56.100	54.500	54.500	50.944	7,386
2023-09-08	54.400	55.200	54.400	54.600	51.038	6,071
2023-09-07	53.900	55.400	53.900	54.100	50.570	5,512
2023-09-06	53.800	54.600	53.500	54.000	50.477	3,804
2023-09-05	54.400	55.300	53.900	54.200	50.664	3,960
2023-09-04	56.100	56.200	53.900	54.200	50.664	4,183
2023-09-01	57.000	57.600	55.800	55.900	52.253	8,456
2023-08-31	54.600	57.200	54.500	56.600	52.907	16,182
2023-08-30	54.500	55.400	54.000	54.300	50.757	7,920
2023-08-29	54.100	55.000	53.600	54.700	51.131	16,808
2023-08-28	53.700	54.600	53.100	54.000	50.477	25,585
2023-08-25	52.000	53.500	52.000	52.800	49.355	5,149
2023-08-24	53.000	53.000	51.500	52.000	48.607	5,291
2023-08-23	52.400	54.200	52.400	52.800	49.355	7,716
2023-08-22	52.200	53.700	52.200	52.700	49.262	7,671
2023-08-21	53.000	54.100	51.600	52.000	48.607	11,026
2023-08-18	53.600	53.800	52.100	52.900	49.449	7,784
2023-08-17	54.400	54.400	52.600	53.900	50.384	17,325
2023-08-16	55.700	56.100	54.700	55.000	51.412	7,237
2023-08-15	57.500	57.900	55.600	55.700	52.066	4,691
2023-08-14	59.000	59.000	56.100	57.300	53.562	7,034
2023-08-11	60.700	60.700	58.800	58.900	55.057	4,956
2023-08-10	58.600	61.800	58.600	60.400	56.459	13,147
2023-08-09	60.000	60.700	58.800	58.900	55.057	7,232
2023-08-08	57.800	60.500	57.200	60.000	56.086	9,747
2023-08-07	57.900	58.100	57.100	58.000	54.216	9,605
2023-08-04	57.800	58.500	56.500	58.300	54.496	8,474
2023-08-03	58.000	58.200	55.500	57.600	53.842	16,240
2023-08-02	59.200	59.600	57.400	58.400	54.590	10,336
2023-08-01	59.800	59.900	58.300	59.200	55.338	8,673
2023-07-31	59.900	60.300	58.500	59.900	55.992	19,037
2023-07-28	60.500	60.800	59.800	60.600	56.646	7,762
2023-07-27	61.600	61.800	60.500	60.800	56.833	3,062
2023-07-26	61.500	62.000	60.600	61.200	57.207	6,935
2023-07-25	60.700	61.600	60.500	61.600	57.581	2,665
2023-07-24	60.300	61.300	60.300	61.000	57.020	3,266
2023-07-21	62.000	62.000	60.400	60.600	56.646	5,714
2023-07-20	62.300	62.900	62.000	62.200	58.142	5,168
2023-07-19	62.100	62.900	61.500	62.500	58.422	4,242
2023-07-18	61.000	62.400	61.000	61.800	57.768	5,992
2023-07-17	62.200	62.400	61.000	61.400	57.394	4,059
2023-07-14	60.800	62.100	59.500	62.100	58.049	12,683
2023-07-13	61.000	61.700	60.400	60.700	56.740	6,942
2023-07-12	60.300	61.100	59.600	60.800	56.833	12,739
2023-07-11	61.700	61.800	60.200	60.300	56.366	9,155
2023-07-10	60.700	61.600	59.700	61.500	57.488	9,057
2023-07-07	57.700	61.000	56.200	60.700	56.740	19,339
2023-07-06	60.700	61.200	59.200	59.400	55.525	12,158
2023-07-05	60.800	61.500	60.100	61.000	57.020	4,656
2023-07-04	61.400	61.500	60.800	61.100	57.114	3,537
2023-07-03	60.900	61.800	60.700	61.300	57.301	9,645

← NewerPage 14 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.