Knaus Tabbert AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 61.000 | 61.200 | 59.600 | 59.600 | 51.542 | 2,209 |
| 2021-11-09 | 60.500 | 61.000 | 60.500 | 61.000 | 52.752 | 6,640 |
| 2021-11-08 | 60.600 | 60.900 | 59.600 | 60.500 | 52.320 | 4,502 |
| 2021-11-05 | 62.100 | 62.200 | 60.600 | 60.800 | 52.579 | 2,882 |
| 2021-11-04 | 62.500 | 63.000 | 60.700 | 62.300 | 53.877 | 6,764 |
| 2021-11-03 | 62.200 | 62.600 | 62.000 | 62.000 | 53.617 | 1,237 |
| 2021-11-02 | 63.000 | 63.000 | 62.200 | 62.200 | 53.790 | 1,860 |
| 2021-11-01 | 63.300 | 63.400 | 62.500 | 62.900 | 54.395 | 877 |
| 2021-10-29 | 63.500 | 63.600 | 62.900 | 63.400 | 54.828 | 1,926 |
| 2021-10-28 | 63.700 | 63.800 | 63.600 | 63.600 | 55.001 | 46 |
| 2021-10-27 | 64.000 | 64.000 | 63.400 | 64.000 | 55.347 | 2,700 |
| 2021-10-26 | 64.600 | 64.800 | 64.000 | 64.000 | 55.347 | 1,147 |
| 2021-10-25 | 65.000 | 65.300 | 64.700 | 64.700 | 55.952 | 1,297 |
| 2021-10-22 | 65.000 | 65.500 | 65.000 | 65.000 | 56.211 | 373 |
| 2021-10-21 | 66.400 | 66.500 | 64.700 | 65.500 | 56.644 | 3,914 |
| 2021-10-20 | 65.900 | 67.100 | 65.800 | 66.800 | 57.768 | 4,756 |
| 2021-10-19 | 65.500 | 66.600 | 65.400 | 66.000 | 57.076 | 2,233 |
| 2021-10-18 | 66.200 | 66.200 | 65.300 | 65.600 | 56.730 | 224 |
| 2021-10-15 | 65.900 | 66.300 | 65.300 | 65.800 | 56.903 | 1,973 |
| 2021-10-14 | 63.900 | 66.100 | 63.800 | 65.300 | 56.471 | 5,391 |
← NewerPage 22 of 22 · 1,280 trading days
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.