Knaus Tabbert AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	54.000	54.100	54.000	54.000	46.699	516
2022-02-02	55.400	55.400	54.200	54.200	46.872	400
2022-02-01	55.400	56.100	55.400	55.400	47.909	2,219
2022-01-31	55.000	55.000	54.000	54.100	46.785	1,893
2022-01-28	54.700	54.700	54.200	54.200	46.872	231
2022-01-27	54.200	54.600	53.900	54.200	46.872	791
2022-01-26	55.500	55.700	53.200	54.000	46.699	8,116
2022-01-25	53.900	55.600	51.300	55.000	47.564	9,074
2022-01-24	56.100	56.400	52.900	54.000	46.699	2,947
2022-01-21	57.500	57.500	54.700	56.500	48.861	3,766
2022-01-20	55.800	57.500	55.800	57.000	49.293	6,510
2022-01-19	55.600	55.900	54.700	55.300	47.823	1,102
2022-01-18	55.100	56.100	55.100	55.900	48.342	563
2022-01-17	56.100	56.100	54.600	54.600	47.218	970
2022-01-14	56.300	56.300	54.800	55.800	48.255	1,635
2022-01-13	57.200	57.200	56.200	56.800	49.120	2,010
2022-01-12	54.100	57.100	54.100	57.100	49.380	1,052
2022-01-11	55.100	55.100	53.500	54.000	46.699	1,975
2022-01-10	57.200	57.200	53.800	54.700	47.304	4,590
2022-01-07	54.700	56.700	54.500	56.700	49.034	980
2022-01-06	55.000	55.000	53.900	54.200	46.872	762
2022-01-05	55.500	56.000	53.800	55.000	47.564	3,719
2022-01-04	55.300	56.200	55.300	55.500	47.996	860
2022-01-03	55.800	57.500	55.100	55.500	47.996	3,832
2021-12-30	54.000	55.300	53.700	55.300	47.823	1,306
2021-12-29	53.000	54.000	52.800	53.800	46.526	3,267
2021-12-28	52.900	53.800	52.800	52.800	45.661	3,824
2021-12-27	53.200	53.200	52.000	52.800	45.661	1,733
2021-12-23	53.500	54.000	52.400	52.800	45.661	7,097
2021-12-22	53.500	53.900	52.300	53.700	46.439	4,704
2021-12-21	53.500	53.900	52.500	53.800	46.526	4,248
2021-12-20	52.800	53.200	51.200	53.200	46.007	5,229
2021-12-17	53.100	53.500	52.200	52.400	45.315	1,906
2021-12-16	52.000	53.400	52.000	52.600	45.488	1,065
2021-12-15	52.500	52.500	51.600	52.500	45.402	1,598
2021-12-14	51.600	52.500	51.100	52.000	44.969	3,092
2021-12-13	51.500	52.100	51.500	51.700	44.710	1,771
2021-12-10	51.200	51.500	50.600	51.500	44.537	2,662
2021-12-09	51.600	51.600	50.500	51.000	44.104	1,226
2021-12-08	52.400	52.600	51.700	51.700	44.710	2,169
2021-12-07	51.200	52.400	51.200	52.400	45.315	6,612
2021-12-06	51.200	51.500	50.800	51.100	44.191	1,601
2021-12-03	51.700	51.800	50.600	51.100	44.191	2,645
2021-12-02	51.500	51.700	50.500	51.500	44.537	5,583
2021-12-01	51.500	52.200	51.000	51.200	44.277	4,278
2021-11-30	50.900	51.600	50.300	51.300	44.364	3,063
2021-11-29	52.000	52.000	50.000	50.500	43.672	10,386
2021-11-26	49.950	53.000	49.900	51.800	44.796	9,891
2021-11-25	52.400	52.900	51.000	51.400	44.450	10,115
2021-11-24	53.100	53.100	51.400	51.400	44.450	4,356
2021-11-23	56.600	56.600	51.600	52.600	45.488	34,405
2021-11-22	56.800	57.400	56.500	56.600	48.947	1,987
2021-11-19	58.600	58.600	56.700	57.300	49.553	3,571
2021-11-18	58.200	58.900	57.900	58.300	50.417	3,679
2021-11-17	59.100	59.100	58.200	58.600	50.677	3,753
2021-11-16	59.300	59.600	58.000	58.800	50.850	3,330
2021-11-15	59.100	59.800	59.100	59.700	51.628	1,466
2021-11-12	59.900	59.900	58.400	59.600	51.542	3,273
2021-11-11	59.800	60.700	59.400	59.400	51.369	3,789
2021-11-10	61.000	61.200	59.600	59.600	51.542	2,209

← NewerPage 21 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.