Knaus Tabbert AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	14.500	14.820	14.320	14.600	14.600	6,202
2025-02-20	14.820	15.260	14.420	14.620	14.620	12,625
2025-02-19	14.540	15.080	14.300	14.380	14.380	16,098
2025-02-18	14.560	14.580	14.300	14.580	14.580	6,023
2025-02-17	14.400	14.740	14.160	14.560	14.560	7,103
2025-02-14	14.900	15.160	14.420	14.420	14.420	15,787
2025-02-13	15.020	15.180	14.840	15.060	15.060	11,856
2025-02-12	15.380	15.380	14.900	15.040	15.040	7,370
2025-02-11	15.200	15.360	14.820	15.220	15.220	10,459
2025-02-10	14.420	15.420	14.420	15.200	15.200	18,891
2025-02-07	13.780	14.580	13.660	14.280	14.280	11,297
2025-02-06	14.620	14.820	13.760	13.960	13.960	11,470
2025-02-05	13.820	14.420	13.540	14.400	14.400	16,127
2025-02-04	14.280	14.320	13.760	13.820	13.820	13,276
2025-02-03	14.660	14.820	14.240	14.360	14.360	21,823
2025-01-31	15.880	16.000	14.700	15.180	15.180	31,795
2025-01-30	16.020	16.420	15.720	15.840	15.840	12,930
2025-01-29	16.120	16.980	16.120	16.240	16.240	9,651
2025-01-28	15.800	16.660	15.800	16.060	16.060	21,985
2025-01-27	17.160	17.180	15.400	15.720	15.720	40,576
2025-01-24	18.020	18.360	16.700	17.480	17.480	72,982
2025-01-23	17.800	19.000	16.740	17.400	17.400	111,298
2025-01-22	15.100	16.000	14.980	15.700	15.700	34,920
2025-01-21	14.380	14.960	13.860	14.800	14.800	25,756
2025-01-20	13.520	14.160	13.360	13.900	13.900	39,277
2025-01-17	12.820	13.500	12.820	13.440	13.440	15,490
2025-01-16	13.360	13.400	12.660	12.860	12.860	24,964
2025-01-15	13.000	13.400	12.800	13.380	13.380	9,921
2025-01-14	12.960	13.160	12.580	13.000	13.000	8,998
2025-01-13	12.640	12.840	12.360	12.740	12.740	9,590
2025-01-10	12.820	12.820	12.480	12.640	12.640	12,591
2025-01-09	12.640	12.640	12.420	12.420	12.420	11,014
2025-01-08	13.780	13.780	12.660	12.660	12.660	23,268
2025-01-07	12.900	13.800	12.900	13.600	13.600	27,373
2025-01-06	12.900	13.100	12.540	12.940	12.940	9,515
2025-01-03	12.520	12.860	12.340	12.760	12.760	18,400
2025-01-02	12.040	12.460	11.900	12.460	12.460	19,436
2024-12-30	11.960	12.000	11.860	11.860	11.860	5,182
2024-12-27	12.040	12.320	11.840	12.000	12.000	19,720
2024-12-23	11.620	12.300	11.620	12.060	12.060	19,629
2024-12-20	12.100	12.220	11.700	12.100	12.100	34,072
2024-12-19	12.140	12.400	12.000	12.060	12.060	8,323
2024-12-18	12.940	13.500	11.900	12.300	12.300	66,943
2024-12-17	12.540	13.000	12.500	12.900	12.900	15,454
2024-12-16	12.480	12.800	12.400	12.680	12.680	24,119
2024-12-13	12.540	12.640	12.140	12.500	12.500	12,737
2024-12-12	12.780	12.780	11.900	12.400	12.400	39,687
2024-12-11	13.520	13.580	12.500	12.780	12.780	45,962
2024-12-10	14.020	14.180	13.620	13.880	13.880	37,615
2024-12-09	14.200	14.500	13.760	14.060	14.060	35,083
2024-12-06	13.940	14.440	13.740	14.060	14.060	67,736
2024-12-05	12.320	13.440	12.320	13.400	13.400	70,868
2024-12-04	12.540	12.680	12.200	12.380	12.380	25,814
2024-12-03	12.460	12.900	12.460	12.620	12.620	20,853
2024-12-02	13.480	13.500	12.060	12.380	12.380	63,919
2024-11-29	12.940	14.160	12.940	13.300	13.300	118,140
2024-11-28	11.840	12.600	11.400	12.460	12.460	97,425
2024-11-27	12.720	12.900	11.000	11.440	11.440	120,641
2024-11-26	13.480	13.480	12.500	12.800	12.800	37,498
2024-11-25	13.220	14.240	13.020	13.580	13.580	236,814

← NewerPage 8 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.