Knaus Tabbert AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	14.000	14.100	13.660	14.100	14.100	2,546
2025-05-20	13.800	14.060	13.800	14.020	14.020	776
2025-05-19	13.900	13.900	13.520	13.680	13.680	6,034
2025-05-16	14.480	14.500	13.700	13.820	13.820	8,208
2025-05-15	13.860	14.800	13.860	14.740	14.740	11,482
2025-05-14	13.860	14.500	13.660	13.960	13.960	23,006
2025-05-13	13.780	13.800	13.300	13.740	13.740	12,711
2025-05-12	13.880	13.960	13.220	13.620	13.620	11,788
2025-05-09	13.920	14.320	13.640	13.760	13.760	15,034
2025-05-08	13.880	13.880	13.720	13.800	13.800	2,530
2025-05-07	13.900	13.940	13.740	13.940	13.940	2,967
2025-05-06	13.620	13.780	13.500	13.780	13.780	1,264
2025-05-05	13.500	13.900	13.500	13.580	13.580	4,267
2025-05-02	13.920	13.920	13.400	13.400	13.400	10,175
2025-04-30	13.100	14.080	13.100	13.160	13.160	18,081
2025-04-29	12.780	13.380	12.760	13.100	13.100	12,162
2025-04-28	12.800	12.800	12.560	12.560	12.560	3,981
2025-04-25	12.420	12.600	12.220	12.380	12.380	13,083
2025-04-24	12.600	13.000	12.160	12.160	12.160	14,869
2025-04-23	12.960	13.400	12.520	13.100	13.100	23,464
2025-04-22	14.040	14.040	12.940	12.940	12.940	14,017
2025-04-17	14.000	14.000	13.400	13.560	13.560	4,139
2025-04-16	14.020	14.020	13.600	14.000	14.000	7,030
2025-04-15	13.620	14.300	13.400	14.080	14.080	5,665
2025-04-14	13.040	13.640	13.040	13.480	13.480	4,411
2025-04-11	13.140	13.180	13.000	13.180	13.180	4,270
2025-04-10	13.740	13.740	12.800	12.900	12.900	6,709
2025-04-09	12.980	13.000	12.400	12.780	12.780	7,972
2025-04-08	12.720	13.620	12.700	13.220	13.220	12,799
2025-04-07	12.820	13.200	12.020	12.380	12.380	24,817
2025-04-04	13.200	13.600	13.000	13.260	13.260	17,678
2025-04-03	13.560	14.000	13.260	13.500	13.500	11,511
2025-04-02	14.200	14.700	14.100	14.220	14.220	9,323
2025-04-01	14.520	14.780	14.200	14.400	14.400	6,580
2025-03-31	14.680	14.680	14.260	14.260	14.260	5,182
2025-03-28	14.880	15.000	14.500	14.920	14.920	13,976
2025-03-27	14.280	14.960	14.000	14.960	14.960	12,561
2025-03-26	15.200	15.200	14.260	14.340	14.340	16,520
2025-03-25	14.260	15.000	14.260	15.000	15.000	25,365
2025-03-24	14.380	14.660	14.160	14.240	14.240	13,312
2025-03-21	14.140	14.420	14.000	14.100	14.100	12,632
2025-03-20	15.460	15.460	14.220	14.240	14.240	31,596
2025-03-19	13.840	16.040	13.840	15.880	15.880	110,732
2025-03-18	13.780	14.220	13.500	13.500	13.500	11,596
2025-03-17	14.280	14.280	13.440	13.620	13.620	7,358
2025-03-14	13.580	14.120	13.580	14.080	14.080	6,176
2025-03-13	13.780	14.000	13.560	13.760	13.760	5,899
2025-03-12	13.680	14.020	13.260	13.760	13.760	9,138
2025-03-11	13.540	13.700	13.040	13.220	13.220	10,615
2025-03-10	14.200	14.600	13.720	13.720	13.720	8,316
2025-03-07	14.560	14.800	14.200	14.400	14.400	5,194
2025-03-06	14.000	15.040	14.000	15.040	15.040	33,694
2025-03-05	13.180	13.900	13.180	13.800	13.800	5,407
2025-03-04	14.100	14.280	13.060	13.160	13.160	27,208
2025-03-03	14.120	14.460	13.860	14.300	14.300	13,638
2025-02-28	14.200	14.600	13.980	14.100	14.100	12,005
2025-02-27	14.460	14.680	14.240	14.260	14.260	9,045
2025-02-26	14.740	14.760	14.420	14.620	14.620	4,762
2025-02-25	14.760	14.980	14.660	14.780	14.780	4,071
2025-02-24	15.000	15.000	14.600	14.660	14.660	9,855

← NewerPage 7 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.