Knaus Tabbert AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	29.600	30.700	29.000	29.200	26.478	20,733
2022-07-22	30.300	30.400	29.600	29.600	26.840	4,392
2022-07-21	29.900	30.600	29.900	30.500	27.657	2,117
2022-07-20	30.000	30.600	30.000	30.000	27.203	2,746
2022-07-19	30.000	30.700	30.000	30.300	27.475	2,896
2022-07-18	31.000	31.300	30.300	30.300	27.475	7,339
2022-07-15	29.400	32.000	29.400	31.300	28.382	16,650
2022-07-14	27.800	30.000	27.800	29.200	26.478	19,341
2022-07-13	26.400	27.900	26.000	27.800	25.208	10,274
2022-07-12	27.200	27.200	26.200	26.200	23.757	6,125
2022-07-11	27.100	27.500	26.400	27.200	24.664	11,769
2022-07-08	26.700	27.700	26.400	27.300	24.755	11,302
2022-07-07	25.900	26.700	25.600	26.700	24.211	9,997
2022-07-06	23.800	25.900	23.800	25.900	23.485	12,589
2022-07-05	24.100	24.400	23.100	23.900	21.672	30,891
2022-07-04	24.500	24.700	23.600	24.100	21.853	18,263
2022-07-01	25.100	25.300	24.300	24.600	22.307	24,228
2022-06-30	26.900	26.900	24.800	25.300	22.941	16,918
2022-06-29	27.900	28.000	27.000	27.000	24.483	8,599
2022-06-28	27.500	28.100	27.200	27.700	25.118	8,670
2022-06-27	27.700	28.500	27.300	27.600	25.027	8,785
2022-06-24	26.300	27.900	26.300	27.600	25.027	6,010
2022-06-23	26.900	27.200	26.200	26.400	23.939	5,375
2022-06-22	27.400	27.500	25.700	27.100	24.574	11,433
2022-06-21	27.900	28.300	27.300	27.500	24.936	14,592
2022-06-20	28.100	28.200	27.700	27.800	25.208	16,769
2022-06-17	27.900	28.300	27.800	27.900	25.299	12,431
2022-06-16	27.800	28.200	27.600	27.900	25.299	6,084
2022-06-15	28.000	28.200	27.600	27.700	25.118	10,924
2022-06-14	27.700	28.100	27.300	27.300	24.755	20,719
2022-06-13	29.600	29.600	27.500	27.800	25.208	11,325
2022-06-10	30.300	30.300	29.000	29.400	26.659	7,825
2022-06-09	30.200	31.000	30.000	30.500	27.657	5,299
2022-06-08	30.300	30.800	30.000	30.200	27.385	9,921
2022-06-07	30.300	31.000	30.300	30.300	27.475	3,818
2022-06-06	30.700	31.000	30.200	30.300	27.475	5,723
2022-06-03	30.900	31.000	30.500	30.700	27.838	4,670
2022-06-02	31.200	31.300	30.500	31.000	28.110	7,149
2022-06-01	31.600	31.900	30.500	31.000	28.110	7,121
2022-05-31	31.700	32.200	31.000	31.800	28.835	9,192
2022-05-30	32.200	32.600	31.600	31.700	28.745	14,681
2022-05-27	32.100	32.400	31.700	31.900	28.926	4,341
2022-05-26	32.200	32.200	32.000	32.000	29.017	109
2022-05-25	32.600	33.100	32.200	32.400	28.019	5,764
2022-05-24	32.800	32.900	32.000	32.300	27.933	4,093
2022-05-23	32.100	32.700	32.100	32.700	28.279	8,858
2022-05-20	32.900	33.000	32.100	32.100	27.760	5,164
2022-05-19	32.900	33.000	32.800	33.000	28.538	5,383
2022-05-18	33.200	33.300	32.500	33.000	28.538	12,566
2022-05-17	33.000	33.500	32.900	33.000	28.538	7,999
2022-05-16	33.500	33.500	32.600	32.600	28.192	10,265
2022-05-13	32.500	33.500	32.500	33.200	28.711	15,473
2022-05-12	35.600	35.600	31.600	32.200	27.846	33,826
2022-05-11	36.700	36.700	35.500	35.900	31.046	10,315
2022-05-10	37.600	38.000	36.500	36.800	31.824	5,120
2022-05-09	38.900	38.900	37.300	37.300	32.257	2,427
2022-05-06	38.900	39.000	37.500	38.600	33.381	6,177
2022-05-05	40.500	40.500	37.900	38.300	33.122	6,129
2022-05-04	40.400	41.100	40.000	40.200	34.765	4,253
2022-05-03	39.900	40.500	39.900	40.200	34.765	2,247

← NewerPage 19 of 22 · 1,279 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.