Knaus Tabbert AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	14.040	14.560	14.040	14.360	14.360	6,159
2025-11-04	14.560	14.600	14.040	14.040	14.040	9,080
2025-11-03	15.120	15.120	14.560	14.560	14.560	6,243
2025-10-31	15.060	15.140	14.960	15.020	15.020	11,004
2025-10-30	15.020	15.200	15.000	15.200	15.200	6,005
2025-10-29	15.340	15.400	15.020	15.020	15.020	9,290
2025-10-28	15.500	15.660	15.340	15.360	15.360	6,522
2025-10-27	15.980	16.000	15.620	15.700	15.700	5,284
2025-10-24	15.700	16.100	15.480	15.840	15.840	8,236
2025-10-23	15.700	15.700	15.320	15.540	15.540	2,192
2025-10-22	15.700	15.740	15.440	15.440	15.440	5,612
2025-10-21	15.960	15.960	15.660	15.680	15.680	3,935
2025-10-20	16.100	16.280	15.700	16.080	16.080	11,545
2025-10-17	15.580	16.220	15.460	16.160	16.160	11,790
2025-10-16	15.540	15.760	15.520	15.660	15.660	9,382
2025-10-15	15.980	16.100	15.440	15.700	15.700	11,494
2025-10-14	15.520	16.060	15.420	15.780	15.780	15,014
2025-10-13	16.020	16.020	15.520	15.720	15.720	8,670
2025-10-10	16.440	16.440	15.800	15.860	15.860	17,623
2025-10-09	16.600	16.660	16.080	16.080	16.080	7,464
2025-10-08	16.480	16.780	16.280	16.460	16.460	7,118
2025-10-07	17.180	17.180	16.440	16.500	16.500	8,078
2025-10-06	17.660	17.660	16.500	16.580	16.580	28,289
2025-10-03	17.860	17.860	17.300	17.320	17.320	24,314
2025-10-02	15.900	17.420	15.800	17.060	17.060	41,316
2025-10-01	16.120	16.120	15.600	15.800	15.800	3,488
2025-09-30	16.220	16.260	15.500	15.680	15.680	4,182
2025-09-29	16.260	16.360	15.600	15.940	15.940	6,770
2025-09-26	16.360	16.580	15.580	15.900	15.900	17,053
2025-09-25	15.740	16.500	15.600	15.900	15.900	32,974
2025-09-24	17.620	17.620	14.800	15.520	15.520	62,473
2025-09-23	20.050	20.300	17.300	17.900	17.900	61,691
2025-09-22	20.000	20.200	19.720	20.100	20.100	22,867
2025-09-19	19.940	20.250	19.680	19.860	19.860	18,598
2025-09-18	19.860	19.900	19.300	19.900	19.900	19,094
2025-09-17	19.040	19.960	19.040	19.700	19.700	28,445
2025-09-16	18.660	19.460	18.640	19.020	19.020	33,014
2025-09-15	17.960	18.620	17.760	18.620	18.620	38,378
2025-09-12	17.880	18.200	17.640	18.020	18.020	13,198
2025-09-11	17.780	18.300	17.180	17.960	17.960	66,333
2025-09-10	17.440	17.600	17.160	17.360	17.360	19,077
2025-09-09	17.220	17.700	17.100	17.500	17.500	21,841
2025-09-08	16.780	17.660	16.500	17.500	17.500	59,834
2025-09-05	16.860	17.200	15.920	16.800	16.800	65,206
2025-09-04	16.540	16.760	16.540	16.740	16.740	4,409
2025-09-03	16.000	16.800	16.000	16.600	16.600	17,293
2025-09-02	17.000	17.040	15.500	16.120	16.120	17,620
2025-09-01	17.500	17.680	16.560	16.780	16.780	16,822
2025-08-29	16.560	17.200	16.560	17.000	17.000	26,645
2025-08-28	17.020	17.340	16.360	16.360	16.360	16,399
2025-08-27	17.180	17.460	16.840	17.220	17.220	10,669
2025-08-26	16.700	17.360	16.700	16.940	16.940	10,898
2025-08-25	16.600	18.400	16.180	17.100	17.100	30,993
2025-08-22	15.860	17.000	15.860	16.900	16.900	23,003
2025-08-21	15.520	15.900	15.520	15.760	15.760	10,639
2025-08-20	15.500	15.700	15.300	15.700	15.700	173,747
2025-08-19	15.820	15.840	15.420	15.500	15.500	10,264
2025-08-18	15.980	15.980	15.340	15.540	15.540	10,361
2025-08-15	15.340	15.960	14.900	15.680	15.680	35,163
2025-08-14	14.660	15.620	14.660	14.700	14.700	21,381

← NewerPage 5 of 22 · 1,278 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.