Knaus Tabbert AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	43.450	45.100	42.950	44.500	40.351	4,351
2023-04-03	43.300	44.400	43.150	43.800	39.717	5,706
2023-03-31	42.600	44.300	42.600	42.900	38.901	20,689
2023-03-30	39.900	41.000	39.200	41.000	37.178	9,935
2023-03-29	40.100	40.500	39.200	39.500	35.818	2,951
2023-03-28	40.500	40.500	39.700	40.100	36.362	3,791
2023-03-27	40.000	40.400	39.900	40.100	36.362	1,399
2023-03-24	39.600	40.000	39.200	40.000	36.271	6,196
2023-03-23	39.500	40.000	39.500	39.900	36.180	1,181
2023-03-22	39.700	40.000	39.200	39.200	35.545	1,439
2023-03-21	39.900	40.800	39.700	39.900	36.180	3,655
2023-03-20	39.200	40.000	38.500	39.600	35.908	6,373
2023-03-17	39.600	40.400	39.500	39.500	35.818	3,413
2023-03-16	40.100	40.100	39.300	39.900	36.180	2,869
2023-03-15	41.800	41.800	39.800	40.200	36.452	6,190
2023-03-14	39.600	41.500	39.600	41.500	37.631	3,207
2023-03-13	39.900	40.300	38.900	39.600	35.908	10,122
2023-03-10	38.200	40.200	37.700	40.200	36.452	10,980
2023-03-09	40.300	40.300	39.500	39.600	35.908	5,032
2023-03-08	40.800	41.300	40.000	40.400	36.634	7,077
2023-03-07	40.000	42.200	40.000	40.900	37.087	7,099
2023-03-06	41.800	41.800	40.000	40.200	36.452	3,940
2023-03-03	42.000	42.000	41.500	41.700	37.812	1,857
2023-03-02	42.500	42.500	41.400	41.700	37.812	3,553
2023-03-01	42.100	42.100	41.300	42.100	38.175	5,365
2023-02-28	42.500	42.500	41.400	41.800	37.903	4,097
2023-02-27	41.600	43.300	41.600	42.800	38.810	2,004
2023-02-24	42.900	43.100	41.400	41.400	37.540	7,806
2023-02-23	41.300	43.300	41.100	43.200	39.173	7,760
2023-02-22	42.400	42.700	39.500	41.000	37.178	25,470
2023-02-21	45.700	45.700	42.300	42.800	38.810	21,398
2023-02-20	45.400	46.000	45.400	46.000	41.712	1,584
2023-02-17	45.000	45.800	44.200	45.000	40.805	6,959
2023-02-16	45.300	48.100	45.200	46.600	42.256	13,897
2023-02-15	43.100	45.100	43.100	44.800	40.623	15,255
2023-02-14	42.300	43.700	42.300	43.000	38.991	6,644
2023-02-13	41.500	42.300	41.300	42.000	38.084	3,627
2023-02-10	41.300	41.600	41.000	41.100	37.268	2,874
2023-02-09	40.700	41.700	40.700	41.200	37.359	5,156
2023-02-08	41.300	41.600	40.700	41.300	37.450	2,971
2023-02-07	41.900	42.000	41.300	41.400	37.540	5,775
2023-02-06	41.300	42.800	41.100	42.000	38.084	9,807
2023-02-03	41.900	41.900	39.400	41.100	37.268	15,577
2023-02-02	40.800	42.500	40.800	42.300	38.356	4,791
2023-02-01	39.900	40.500	39.600	40.500	36.724	11,033
2023-01-31	38.600	39.900	38.100	39.500	35.818	4,882
2023-01-30	40.100	40.500	38.800	38.900	35.273	8,581
2023-01-27	39.500	39.600	38.600	39.500	35.818	4,168
2023-01-26	39.100	39.500	38.600	39.300	35.636	5,235
2023-01-25	38.800	39.300	38.300	39.200	35.545	5,358
2023-01-24	38.600	38.900	38.200	38.900	35.273	2,868
2023-01-23	38.000	38.700	37.900	38.600	35.001	4,760
2023-01-20	38.000	38.300	37.500	37.900	34.367	3,548
2023-01-19	37.200	38.100	37.200	38.100	34.548	3,948
2023-01-18	37.600	38.600	37.300	37.400	33.913	3,679
2023-01-17	36.500	37.500	36.500	37.500	34.004	2,332
2023-01-16	36.500	36.700	35.100	36.200	32.825	10,217
2023-01-13	37.300	37.300	36.500	36.800	33.369	4,454
2023-01-12	37.600	38.000	37.000	37.100	33.641	4,608
2023-01-11	36.600	38.200	36.400	37.700	34.185	6,103

← NewerPage 16 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.