Knaus Tabbert AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	27.000	28.300	26.800	28.000	25.390	10,702
2022-10-14	28.100	29.300	27.000	27.300	24.755	6,902
2022-10-13	28.300	28.300	26.700	27.800	25.208	6,845
2022-10-12	28.200	28.400	27.800	28.400	25.752	1,126
2022-10-11	28.300	28.300	27.800	28.000	25.390	949
2022-10-10	28.400	28.500	28.000	28.200	25.571	1,426
2022-10-07	29.200	29.400	28.200	28.200	25.571	1,078
2022-10-06	30.300	30.600	29.400	29.400	26.659	1,682
2022-10-05	30.000	31.300	29.800	30.000	27.203	4,108
2022-10-04	28.200	30.300	28.200	30.000	27.203	3,984
2022-10-03	26.800	27.900	26.500	27.900	25.299	2,576
2022-09-30	25.400	27.000	25.400	26.700	24.211	9,999
2022-09-29	26.100	26.100	25.300	25.600	23.213	5,378
2022-09-28	25.800	26.000	25.400	25.900	23.485	12,228
2022-09-27	26.400	26.700	25.700	26.000	23.576	7,650
2022-09-26	26.500	27.100	26.100	26.300	23.848	7,018
2022-09-23	27.700	27.700	26.300	26.300	23.848	3,276
2022-09-22	28.500	28.500	27.500	27.500	24.936	2,962
2022-09-21	28.900	29.000	28.300	28.300	25.662	2,432
2022-09-20	29.200	30.000	28.700	28.900	26.206	10,460
2022-09-19	28.700	28.900	28.400	28.900	26.206	4,778
2022-09-16	29.200	29.200	28.500	28.600	25.934	11,943
2022-09-15	30.100	30.800	29.000	29.000	26.296	6,114
2022-09-14	30.000	30.500	29.500	30.100	27.294	5,406
2022-09-13	31.900	31.900	29.100	29.700	26.931	13,211
2022-09-12	31.000	32.300	31.000	32.100	29.107	1,986
2022-09-09	29.800	31.100	29.800	31.100	28.201	1,436
2022-09-08	31.000	31.000	29.700	29.900	27.113	2,450
2022-09-07	30.000	30.700	29.800	30.700	27.838	1,968
2022-09-06	30.100	30.500	29.700	29.800	27.022	1,300
2022-09-05	31.700	31.700	29.100	29.900	27.113	9,265
2022-09-02	31.000	31.800	31.000	31.500	28.563	1,680
2022-09-01	31.400	31.400	30.900	31.000	28.110	4,500
2022-08-31	31.300	31.500	31.000	31.100	28.201	3,075
2022-08-30	31.300	31.300	31.000	31.000	28.110	1,957
2022-08-29	30.900	31.300	30.800	31.100	28.201	4,219
2022-08-26	32.700	32.700	31.100	31.400	28.473	3,010
2022-08-25	32.400	33.000	32.100	32.500	29.470	6,422
2022-08-24	31.000	31.300	30.800	31.300	28.382	4,583
2022-08-23	31.100	31.600	30.300	31.300	28.382	4,599
2022-08-22	32.300	32.300	31.000	31.100	28.201	5,809
2022-08-19	34.200	34.200	31.800	32.100	29.107	8,997
2022-08-18	33.100	35.000	33.100	34.300	31.102	9,432
2022-08-17	35.200	35.500	32.500	33.100	30.014	9,482
2022-08-16	33.500	37.000	33.500	35.200	31.918	13,561
2022-08-15	34.300	34.600	32.800	33.000	29.924	7,394
2022-08-12	31.700	34.500	31.700	34.300	31.102	13,122
2022-08-11	31.500	32.400	30.800	31.400	28.473	11,914
2022-08-10	30.100	31.900	30.000	31.700	28.745	14,606
2022-08-09	30.100	30.600	29.400	29.900	27.113	5,342
2022-08-08	29.800	30.700	29.800	30.200	27.385	6,799
2022-08-05	29.800	30.100	29.600	29.700	26.931	7,373
2022-08-04	30.200	30.700	30.000	30.000	27.203	10,260
2022-08-03	29.100	30.200	28.800	30.100	27.294	10,479
2022-08-02	29.500	29.500	28.600	29.200	26.478	13,272
2022-08-01	29.700	30.200	29.000	29.400	26.659	9,296
2022-07-29	29.700	30.300	29.500	29.500	26.750	11,475
2022-07-28	28.600	30.500	28.500	29.500	26.750	14,933
2022-07-27	27.900	28.400	27.300	28.000	25.390	10,388
2022-07-26	29.200	29.200	27.600	27.900	25.299	11,151

← NewerPage 18 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.