Knaus Tabbert AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	40.000	40.100	39.400	39.600	34.246	4,933
2022-04-29	40.400	40.700	40.000	40.300	34.851	3,503
2022-04-28	40.700	40.700	40.000	40.100	34.678	3,424
2022-04-27	41.000	41.100	40.700	40.700	35.197	810
2022-04-26	41.100	41.800	40.500	40.500	35.024	1,348
2022-04-25	41.800	41.800	40.900	41.500	35.889	2,406
2022-04-22	42.100	42.200	41.200	42.200	36.494	2,155
2022-04-21	41.500	42.400	41.500	42.400	36.667	1,028
2022-04-20	42.600	43.400	41.600	41.700	36.062	6,896
2022-04-19	42.600	42.800	41.800	42.500	36.754	4,993
2022-04-14	43.700	43.700	42.300	43.000	37.186	1,922
2022-04-13	43.000	44.900	42.900	43.400	37.532	11,511
2022-04-12	45.800	45.800	40.900	42.600	36.840	8,045
2022-04-11	42.700	45.400	42.500	45.400	39.262	3,476
2022-04-08	42.400	42.800	42.000	42.100	36.408	4,799
2022-04-07	42.900	43.700	42.300	42.500	36.754	7,204
2022-04-06	43.400	43.400	42.600	43.300	37.446	3,252
2022-04-05	43.400	43.800	43.300	43.800	37.878	2,837
2022-04-04	43.800	44.400	43.000	43.600	37.705	3,964
2022-04-01	45.500	45.500	43.200	43.500	37.618	6,832
2022-03-31	46.500	46.650	44.900	45.300	39.175	9,666
2022-03-30	44.850	47.000	44.850	45.800	39.607	24,024
2022-03-29	40.850	41.000	40.300	40.650	35.154	1,743
2022-03-28	39.900	40.950	39.900	40.500	35.024	2,437
2022-03-25	41.500	41.500	39.400	39.750	34.376	7,192
2022-03-24	41.200	41.750	41.000	41.500	35.889	1,391
2022-03-23	42.600	42.600	41.200	41.200	35.629	3,420
2022-03-22	42.000	42.850	41.400	42.200	36.494	2,791
2022-03-21	42.100	42.100	41.450	41.900	36.235	4,526
2022-03-18	42.250	42.550	41.250	42.000	36.321	5,004
2022-03-17	42.800	42.850	41.500	41.900	36.235	9,600
2022-03-16	41.900	42.500	41.500	42.500	36.754	3,836
2022-03-15	42.200	42.350	41.500	42.200	36.494	3,420
2022-03-14	42.350	43.600	41.300	41.800	36.148	3,854
2022-03-11	41.200	42.350	41.200	42.000	36.321	2,180
2022-03-10	40.950	41.600	40.250	41.200	35.629	3,520
2022-03-09	41.000	42.300	38.950	41.200	35.629	9,550
2022-03-08	42.250	42.350	40.550	41.250	35.673	2,932
2022-03-07	45.200	45.200	40.550	42.500	36.754	11,322
2022-03-04	46.500	46.500	44.500	44.950	38.872	2,602
2022-03-03	48.400	48.400	46.500	46.750	40.429	1,046
2022-03-02	49.400	49.400	47.050	48.000	41.510	3,732
2022-03-01	50.800	50.900	49.300	49.300	42.634	631
2022-02-28	49.550	51.000	48.650	51.000	44.104	1,665
2022-02-25	48.800	49.500	48.200	49.500	42.807	2,150
2022-02-24	49.800	50.100	47.550	48.800	42.202	3,532
2022-02-23	47.900	50.200	47.750	50.200	43.413	2,115
2022-02-22	48.550	48.550	46.250	47.550	41.121	3,506
2022-02-21	51.200	51.200	48.600	48.650	42.072	3,177
2022-02-18	52.000	52.100	51.000	51.000	44.104	1,734
2022-02-17	52.400	52.500	51.200	51.900	44.883	2,294
2022-02-16	51.900	52.900	51.900	52.900	45.748	1,907
2022-02-15	50.900	51.800	50.600	51.600	44.623	2,566
2022-02-14	51.500	52.500	50.000	50.000	43.240	5,538
2022-02-11	53.800	53.800	51.700	52.000	44.969	765
2022-02-10	55.000	55.000	53.800	54.300	46.958	3,728
2022-02-09	53.500	54.500	53.100	54.500	47.131	950
2022-02-08	53.200	53.500	52.500	53.500	46.266	896
2022-02-07	55.300	55.300	53.000	53.200	46.007	3,050
2022-02-04	55.000	55.000	54.000	54.800	47.391	2,622

← NewerPage 20 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.