Knaus Tabbert AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	59.300	61.100	59.300	60.500	56.553	13,387
2023-06-29	60.300	60.300	59.000	59.100	55.244	5,145
2023-06-28	59.900	60.400	59.000	60.400	56.459	9,341
2023-06-27	59.400	59.800	58.300	59.400	55.525	11,244
2023-06-26	57.200	59.200	56.000	58.200	54.403	18,620
2023-06-23	55.900	57.200	55.400	57.200	53.468	11,741
2023-06-22	55.800	56.300	55.200	56.100	52.440	8,235
2023-06-21	54.200	57.400	54.200	56.300	52.627	11,404
2023-06-20	52.900	55.200	51.300	54.800	51.225	16,787
2023-06-19	52.000	53.900	51.100	53.300	49.823	19,089
2023-06-16	48.250	52.100	48.200	51.300	47.953	33,249
2023-06-15	48.000	48.000	46.950	47.600	44.495	3,348
2023-06-14	47.900	48.150	46.950	47.550	44.448	2,439
2023-06-13	47.400	48.300	47.400	47.800	44.681	3,793
2023-06-12	47.100	48.000	46.900	47.750	44.635	5,241
2023-06-09	47.550	47.700	46.900	46.900	43.840	3,032
2023-06-08	46.650	47.400	46.500	47.200	44.121	3,538
2023-06-07	46.750	47.200	46.200	46.200	43.186	3,444
2023-06-06	49.200	49.200	46.400	46.400	43.373	5,444
2023-06-05	49.300	50.100	49.100	49.500	46.271	9,384
2023-06-02	48.650	48.800	48.000	48.800	45.616	5,742
2023-06-01	48.450	49.400	47.500	48.350	45.196	11,805
2023-05-31	48.550	49.000	47.550	48.000	44.868	83,338
2023-05-30	49.250	49.500	48.050	48.250	45.102	7,380
2023-05-29	49.050	49.550	48.700	48.800	45.616	5,539
2023-05-26	50.800	50.800	49.800	50.100	45.429	12,087
2023-05-25	49.900	51.700	49.800	51.200	46.427	11,750
2023-05-24	51.300	51.300	49.500	50.300	45.611	9,237
2023-05-23	50.300	51.600	50.200	50.800	46.064	6,949
2023-05-22	51.500	51.500	50.200	50.400	45.701	6,442
2023-05-19	51.500	52.700	51.200	51.200	46.427	3,929
2023-05-18	49.750	52.100	49.750	51.500	46.699	7,502
2023-05-17	50.300	50.300	49.100	49.350	44.749	6,174
2023-05-16	50.000	51.000	50.000	50.600	45.883	7,804
2023-05-15	52.900	53.000	49.800	50.400	45.701	11,826
2023-05-12	51.500	54.000	51.500	53.300	48.331	20,433
2023-05-11	50.700	51.000	49.800	51.000	46.245	6,346
2023-05-10	51.800	52.000	48.800	50.700	45.973	16,253
2023-05-09	50.300	51.600	50.100	51.400	46.608	8,114
2023-05-08	47.500	51.000	47.350	50.100	45.429	17,792
2023-05-05	47.450	47.950	47.450	47.750	43.298	6,528
2023-05-04	46.350	47.550	44.950	47.550	43.117	11,090
2023-05-03	46.050	47.250	46.050	46.650	42.301	2,839
2023-05-02	47.500	47.800	45.900	45.900	41.621	4,270
2023-04-28	45.750	47.600	45.350	47.050	42.664	13,862
2023-04-27	46.250	46.300	44.900	45.800	41.530	3,857
2023-04-26	44.850	46.350	44.700	46.350	42.029	5,932
2023-04-25	44.400	44.950	43.650	44.800	40.623	4,426
2023-04-24	45.000	45.350	44.100	44.500	40.351	2,970
2023-04-21	45.250	45.600	45.050	45.300	41.077	1,809
2023-04-20	46.350	46.450	45.500	45.600	41.349	2,751
2023-04-19	46.200	46.950	45.650	46.750	42.392	5,590
2023-04-18	47.100	47.150	45.750	46.200	41.893	7,720
2023-04-17	48.300	48.300	47.150	47.500	43.072	6,110
2023-04-14	48.500	48.950	47.150	47.850	43.389	3,929
2023-04-13	46.600	49.500	46.600	48.600	44.069	8,409
2023-04-12	44.950	46.700	44.900	46.600	42.256	9,648
2023-04-11	44.100	44.850	43.850	44.700	40.533	12,645
2023-04-06	43.450	44.250	43.200	44.000	39.898	5,504
2023-04-05	44.150	44.400	43.500	43.850	39.762	5,133

← NewerPage 15 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.