Knaus Tabbert AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.600	12.600	12.500	12.600	12.600	640
2026-07-24	12.700	12.900	12.500	12.640	12.640	2,326
2026-07-23	13.120	13.220	12.840	12.840	12.840	1,969
2026-07-22	13.160	13.180	12.940	13.120	13.120	699
2026-07-21	12.900	13.300	12.840	12.900	12.900	1,253
2026-07-20	13.380	13.380	12.900	12.900	12.900	9,223
2026-07-17	13.420	13.480	13.300	13.300	13.300	3,014
2026-07-16	13.320	13.500	13.300	13.300	13.300	661
2026-07-15	13.500	13.500	13.360	13.420	13.420	269
2026-07-14	13.340	13.500	13.240	13.240	13.240	6,286
2026-07-13	13.340	13.500	13.320	13.500	13.500	2,698
2026-07-10	13.500	13.520	13.480	13.500	13.500	1,758
2026-07-09	13.360	13.500	13.340	13.340	13.340	5,514
2026-07-08	13.520	13.560	13.240	13.340	13.340	14,046
2026-07-07	13.960	13.960	13.500	13.500	13.500	17,772
2026-07-06	12.900	14.000	12.640	13.640	13.640	25,009
2026-07-03	11.700	12.880	11.700	12.880	12.880	18,325
2026-07-02	11.000	11.700	11.000	11.700	11.700	20,952
2026-07-01	10.960	11.000	10.920	10.960	10.960	3,977
2026-06-30	10.900	10.960	10.820	10.940	10.940	1,109
2026-06-29	11.000	11.040	10.880	10.940	10.940	1,222
2026-06-26	11.200	11.200	10.560	10.720	10.720	4,129
2026-06-25	11.200	11.260	11.020	11.020	11.020	2,987
2026-06-24	11.100	11.220	11.100	11.140	11.140	1,073
2026-06-23	11.200	11.340	11.180	11.200	11.200	2,703
2026-06-22	11.500	11.500	11.160	11.180	11.180	7,313
2026-06-19	11.400	11.400	11.200	11.400	11.400	2,830
2026-06-18	11.360	11.600	11.340	11.480	11.480	1,518
2026-06-17	11.620	11.620	11.320	11.400	11.400	2,316
2026-06-16	12.000	12.000	11.500	11.600	11.600	10,552
2026-06-15	11.840	11.880	11.740	11.860	11.860	1,979
2026-06-12	11.760	11.920	11.760	11.800	11.800	2,134
2026-06-11	11.760	11.940	11.760	11.800	11.800	4,732
2026-06-10	12.000	12.180	12.000	12.060	12.060	742
2026-06-09	12.020	12.100	12.000	12.000	12.000	563
2026-06-08	12.120	12.260	12.020	12.020	12.020	1,075
2026-06-05	12.300	12.400	12.200	12.200	12.200	4,449
2026-06-04	12.400	12.480	12.300	12.300	12.300	4,351
2026-06-03	12.400	12.500	12.300	12.300	12.300	2,239
2026-06-02	12.900	12.900	12.300	12.300	12.300	806
2026-06-01	12.800	12.820	12.300	12.300	12.300	6,365
2026-05-29	12.360	12.740	12.360	12.740	12.740	3,549
2026-05-28	12.400	12.400	12.360	12.380	12.380	2,622
2026-05-27	12.340	12.480	12.220	12.400	12.400	1,577
2026-05-26	12.580	12.600	12.300	12.460	12.460	2,458
2026-05-25	12.500	12.740	12.260	12.580	12.580	3,497
2026-05-22	12.500	12.560	12.180	12.560	12.560	3,256
2026-05-21	12.100	12.400	12.060	12.060	12.060	1,514
2026-05-20	12.060	12.440	11.940	11.940	11.940	816
2026-05-19	12.420	12.420	11.980	12.200	12.200	1,742
2026-05-18	11.920	12.500	11.920	12.320	12.320	4,683
2026-05-15	12.060	12.460	12.060	12.360	12.360	4,247
2026-05-14	12.320	12.440	12.040	12.040	12.040	3,084
2026-05-13	12.460	12.500	12.300	12.320	12.320	5,880
2026-05-12	11.580	12.420	11.280	12.380	12.380	16,807
2026-05-11	12.020	12.020	11.500	11.540	11.540	5,940
2026-05-08	11.860	11.920	11.660	11.920	11.920	1,743
2026-05-07	12.040	12.040	11.240	11.980	11.980	5,288
2026-05-06	11.240	12.000	11.240	11.920	11.920	2,506
2026-05-05	11.640	11.780	11.200	11.580	11.580	10,054

← NewerPage 2 of 5 · 253 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.