Knaus Tabbert AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	12.000	13.300	11.740	12.880	12.880	71,408
2024-11-21	12.240	12.440	11.740	11.960	11.960	32,432
2024-11-20	13.020	13.020	11.800	12.000	12.000	82,394
2024-11-19	13.620	13.740	12.700	13.000	13.000	69,315
2024-11-18	14.820	14.820	13.460	13.560	13.560	62,840
2024-11-15	14.800	15.700	14.620	15.100	15.100	65,672
2024-11-14	13.940	14.460	12.780	14.300	14.300	188,411
2024-11-13	19.640	20.100	11.500	13.120	13.120	114,141
2024-11-12	20.000	20.100	19.580	19.640	19.640	21,968
2024-11-11	21.400	21.400	19.960	20.100	20.100	32,836
2024-11-08	19.600	21.350	19.120	20.950	20.950	64,564
2024-11-07	20.500	20.500	19.400	19.420	19.420	126,663
2024-11-06	20.600	20.800	20.000	20.100	20.100	22,198
2024-11-05	20.700	21.200	20.200	20.550	20.550	14,834
2024-11-04	22.050	22.100	20.350	20.750	20.750	31,538
2024-11-01	22.600	22.750	20.900	22.050	22.050	59,249
2024-10-31	23.500	23.600	22.350	22.550	22.550	28,018
2024-10-30	23.700	23.850	23.000	23.400	23.400	27,970
2024-10-29	24.550	24.750	23.850	23.850	23.850	18,805
2024-10-28	26.500	26.500	24.400	24.500	24.500	36,576
2024-10-25	26.650	26.750	25.200	26.500	26.500	37,222
2024-10-24	26.950	26.950	26.200	26.450	26.450	31,217
2024-10-23	27.600	28.300	26.700	26.800	26.800	27,401
2024-10-22	31.000	31.000	27.550	27.650	27.650	61,042
2024-10-21	32.000	32.300	31.000	31.050	31.050	4,637
2024-10-18	32.200	33.100	32.150	32.600	32.600	8,614
2024-10-17	31.550	32.250	31.550	32.150	32.150	5,018
2024-10-16	31.700	31.700	31.200	31.650	31.650	5,207
2024-10-15	31.200	32.200	31.200	32.100	32.100	10,170
2024-10-14	31.300	31.800	31.000	31.550	31.550	7,526
2024-10-11	31.000	31.200	30.650	31.000	31.000	2,902
2024-10-10	31.450	31.600	31.000	31.100	31.100	5,614
2024-10-09	31.000	31.800	31.000	31.700	31.700	4,547
2024-10-08	31.400	31.400	30.300	31.300	31.300	11,874
2024-10-07	31.550	31.950	31.000	31.950	31.950	8,183
2024-10-04	31.600	31.600	30.700	31.350	31.350	3,748
2024-10-03	31.050	31.250	30.700	31.000	31.000	4,523
2024-10-02	30.350	31.500	30.350	31.500	31.500	11,297
2024-10-01	30.850	30.950	30.300	30.400	30.400	5,207
2024-09-30	30.700	31.200	30.350	30.700	30.700	6,519
2024-09-27	30.500	31.350	30.500	30.800	30.800	11,455
2024-09-26	30.900	31.700	29.750	30.650	30.650	22,578
2024-09-25	30.600	31.800	30.450	31.050	31.050	6,159
2024-09-24	30.800	31.750	30.550	31.000	31.000	7,105
2024-09-23	31.100	31.900	30.800	30.850	30.850	6,644
2024-09-20	31.350	32.400	31.250	31.600	31.600	11,908
2024-09-19	30.900	31.700	30.550	31.450	31.450	16,041
2024-09-18	30.000	30.750	29.750	30.550	30.550	8,305
2024-09-17	29.950	30.200	29.700	29.850	29.850	5,638
2024-09-16	30.250	30.250	29.050	29.500	29.500	8,583
2024-09-13	30.050	30.800	29.450	30.050	30.050	8,150
2024-09-12	29.300	30.000	29.300	29.950	29.950	5,905
2024-09-11	29.450	30.050	28.800	28.850	28.850	11,595
2024-09-10	29.600	30.200	28.600	30.200	30.200	5,472
2024-09-09	29.800	30.600	29.300	29.700	29.700	6,927
2024-09-06	30.400	30.600	29.350	29.350	29.350	5,099
2024-09-05	29.800	30.400	29.000	30.400	30.400	4,393
2024-09-04	30.050	30.900	30.050	30.250	30.250	6,455
2024-09-03	31.900	31.900	30.500	30.700	30.700	4,069
2024-09-02	31.300	31.300	30.850	30.950	30.950	5,604

← NewerPage 9 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.