Knaus Tabbert AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	34.500	37.400	34.500	36.700	33.279	5,330
2023-01-09	34.400	35.000	34.300	34.300	31.102	6,523
2023-01-06	34.200	34.800	34.100	34.400	31.193	1,692
2023-01-05	32.900	34.500	32.800	34.400	31.193	5,789
2023-01-04	33.000	33.200	32.600	33.200	30.105	3,792
2023-01-03	33.300	33.800	33.000	33.300	30.196	4,480
2023-01-02	31.700	33.200	31.500	33.200	30.105	3,694
2022-12-30	32.000	32.500	31.400	32.000	29.017	2,216
2022-12-29	31.800	32.400	31.800	31.900	28.926	2,081
2022-12-28	31.600	32.100	31.600	32.100	29.107	674
2022-12-27	32.300	32.600	31.600	31.600	28.654	2,812
2022-12-23	32.600	32.800	32.200	32.300	29.289	2,382
2022-12-22	31.500	32.900	31.500	32.400	29.379	8,891
2022-12-21	32.200	32.200	31.700	31.700	28.745	2,290
2022-12-20	31.100	31.900	31.100	31.900	28.926	2,422
2022-12-19	30.300	31.700	30.300	31.300	28.382	4,112
2022-12-16	30.400	31.000	30.000	30.300	27.475	9,547
2022-12-15	30.800	30.800	30.000	30.200	27.385	817
2022-12-14	31.800	31.800	30.800	31.000	28.110	1,050
2022-12-13	30.700	32.500	30.700	31.600	28.654	6,113
2022-12-12	30.700	30.900	30.300	30.500	27.657	7,901
2022-12-09	31.000	31.300	30.800	30.900	28.019	6,454
2022-12-08	32.100	32.200	30.800	30.900	28.019	6,005
2022-12-07	32.500	32.500	31.700	32.100	29.107	6,851
2022-12-06	31.900	32.900	31.900	32.300	29.289	7,098
2022-12-05	32.000	32.700	31.700	32.000	29.017	12,792
2022-12-02	30.400	32.200	30.400	31.900	28.926	10,165
2022-12-01	29.500	30.500	29.500	30.100	27.294	5,899
2022-11-30	28.900	29.500	28.700	29.100	26.387	7,127
2022-11-29	28.700	28.800	28.300	28.700	26.024	1,606
2022-11-28	28.900	29.200	28.400	28.600	25.934	5,823
2022-11-25	29.400	29.600	28.800	28.800	26.115	5,297
2022-11-24	29.400	29.700	29.000	29.100	26.387	8,960
2022-11-23	28.600	29.500	28.600	29.200	26.478	8,390
2022-11-22	27.600	28.800	27.600	28.400	25.752	6,569
2022-11-21	26.400	28.000	26.400	27.400	24.846	7,955
2022-11-18	25.700	26.400	25.700	26.200	23.757	4,840
2022-11-17	25.800	26.000	25.500	25.500	23.123	2,693
2022-11-16	25.800	25.800	25.400	25.600	23.213	10,783
2022-11-15	26.200	26.400	25.600	25.900	23.485	12,497
2022-11-14	26.800	27.100	26.000	26.200	23.757	10,761
2022-11-11	27.500	27.600	26.600	26.600	24.120	24,468
2022-11-10	27.000	27.600	26.800	27.000	24.483	15,968
2022-11-09	27.100	27.100	26.900	26.900	24.392	1,117
2022-11-08	27.300	27.300	26.900	27.100	24.574	1,473
2022-11-07	27.200	27.500	27.000	27.100	24.574	7,080
2022-11-04	27.000	27.700	26.800	27.100	24.574	6,860
2022-11-03	27.300	27.300	26.800	27.000	24.483	805
2022-11-02	27.700	27.900	27.300	27.300	24.755	4,242
2022-11-01	27.800	27.800	27.300	27.400	24.846	7,212
2022-10-31	28.100	28.200	27.600	27.600	25.027	1,538
2022-10-28	28.000	28.000	27.400	28.000	25.390	941
2022-10-27	27.800	28.200	27.500	28.200	25.571	4,372
2022-10-26	27.900	28.100	27.500	27.900	25.299	3,440
2022-10-25	27.800	27.900	27.400	27.800	25.208	4,213
2022-10-24	28.000	28.100	27.800	27.900	25.299	1,551
2022-10-21	28.000	28.100	27.600	28.000	25.390	1,810
2022-10-20	28.100	28.100	28.100	28.100	25.480	56
2022-10-19	28.100	29.000	27.900	28.100	25.480	6,143
2022-10-18	28.200	29.200	27.800	27.800	25.208	10,515

← NewerPage 17 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.