Advertisement
Knaus Tabbert AG (KTA.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:44PM CET
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | - | - | - | - | - | - |
| Oct 28, 2024 | 26.50 | 26.50 | 24.40 | 24.50 | 24.50 | 36,576 |
| Oct 25, 2024 | 26.65 | 26.75 | 25.20 | 26.50 | 26.50 | 37,222 |
| Oct 24, 2024 | 26.95 | 26.95 | 26.20 | 26.45 | 26.45 | 31,217 |
| Oct 23, 2024 | 27.60 | 28.30 | 26.70 | 26.80 | 26.80 | 27,401 |
| Oct 22, 2024 | 31.00 | 31.00 | 27.55 | 27.65 | 27.65 | 61,042 |
| Oct 21, 2024 | 32.00 | 32.30 | 31.00 | 31.05 | 31.05 | 4,637 |
| Oct 18, 2024 | 32.20 | 33.10 | 32.15 | 32.60 | 32.60 | 8,614 |
| Oct 17, 2024 | 31.55 | 32.25 | 31.55 | 32.15 | 32.15 | 5,018 |
| Oct 16, 2024 | 31.70 | 31.70 | 31.20 | 31.65 | 31.65 | 5,207 |
| Oct 15, 2024 | 31.20 | 32.20 | 31.20 | 32.10 | 32.10 | 10,170 |
| Oct 14, 2024 | 31.30 | 31.80 | 31.00 | 31.55 | 31.55 | 7,526 |
| Oct 11, 2024 | 31.00 | 31.20 | 30.65 | 31.00 | 31.00 | 2,902 |
| Oct 10, 2024 | 31.45 | 31.60 | 31.00 | 31.10 | 31.10 | 5,614 |
| Oct 09, 2024 | 31.00 | 31.80 | 31.00 | 31.70 | 31.70 | 4,547 |
| Oct 08, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| Oct 07, 2024 | 31.55 | 31.95 | 31.00 | 31.95 | 31.95 | 8,183 |
| Oct 04, 2024 | 31.60 | 31.60 | 30.70 | 31.35 | 31.35 | 3,748 |
| Oct 03, 2024 | 31.05 | 31.25 | 30.70 | 31.00 | 31.00 | 4,523 |
| Oct 02, 2024 | 30.35 | 31.50 | 30.35 | 31.50 | 31.50 | 11,297 |
| Oct 01, 2024 | 30.85 | 30.95 | 30.30 | 30.40 | 30.40 | 5,207 |
| Sep 30, 2024 | 30.70 | 31.20 | 30.35 | 30.70 | 30.70 | 6,519 |
| Sep 27, 2024 | 30.50 | 31.35 | 30.50 | 30.80 | 30.80 | 11,455 |
| Sep 26, 2024 | 30.90 | 31.70 | 29.75 | 30.65 | 30.65 | 22,578 |
| Sep 25, 2024 | 30.60 | 31.80 | 30.45 | 31.05 | 31.05 | 6,159 |
| Sep 24, 2024 | 30.80 | 31.75 | 30.55 | 31.00 | 31.00 | 7,105 |
| Sep 23, 2024 | 31.10 | 31.90 | 30.80 | 30.85 | 30.85 | 6,644 |
| Sep 20, 2024 | 31.35 | 32.40 | 31.25 | 31.60 | 31.60 | 11,908 |
| Sep 19, 2024 | 30.90 | 31.70 | 30.55 | 31.45 | 31.45 | 16,041 |
| Sep 18, 2024 | 30.00 | 30.75 | 29.75 | 30.55 | 30.55 | 8,305 |
| Sep 17, 2024 | 29.95 | 30.20 | 29.70 | 29.85 | 29.85 | 5,638 |
| Sep 16, 2024 | 30.25 | 30.25 | 29.05 | 29.50 | 29.50 | 8,583 |
| Sep 13, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| Sep 12, 2024 | 29.30 | 30.00 | 29.30 | 29.95 | 29.95 | 5,905 |
| Sep 11, 2024 | 29.45 | 30.05 | 28.80 | 28.85 | 28.85 | 11,595 |
| Sep 10, 2024 | 29.60 | 30.20 | 28.60 | 30.20 | 30.20 | 5,472 |
| Sep 09, 2024 | 29.80 | 30.60 | 29.30 | 29.70 | 29.70 | 6,927 |
| Sep 06, 2024 | 30.40 | 30.60 | 29.35 | 29.35 | 29.35 | 5,099 |
| Sep 05, 2024 | 29.80 | 30.40 | 29.00 | 30.40 | 30.40 | 4,393 |
| Sep 04, 2024 | 30.05 | 30.90 | 30.05 | 30.25 | 30.25 | 6,455 |
| Sep 03, 2024 | 31.90 | 31.90 | 30.50 | 30.70 | 30.70 | 4,069 |
| Sep 02, 2024 | 31.30 | 31.30 | 30.85 | 30.95 | 30.95 | 5,604 |
| Aug 30, 2024 | 31.25 | 31.95 | 30.85 | 31.50 | 31.50 | 18,753 |
| Aug 29, 2024 | 30.50 | 31.25 | 30.50 | 31.00 | 31.00 | 5,319 |
| Aug 28, 2024 | 30.65 | 31.20 | 30.40 | 30.90 | 30.90 | 6,089 |
| Aug 27, 2024 | 30.40 | 30.70 | 30.30 | 30.55 | 30.55 | 3,754 |
| Aug 26, 2024 | 30.80 | 31.00 | 30.30 | 30.50 | 30.50 | 5,808 |
| Aug 23, 2024 | 31.70 | 32.05 | 30.80 | 31.00 | 31.00 | 9,105 |
| Aug 22, 2024 | 31.10 | 31.70 | 31.10 | 31.45 | 31.45 | 3,972 |
| Aug 21, 2024 | 31.25 | 32.00 | 31.25 | 31.45 | 31.45 | 8,050 |
| Aug 20, 2024 | 31.60 | 31.75 | 31.05 | 31.30 | 31.30 | 3,945 |
| Aug 19, 2024 | 31.45 | 32.20 | 31.45 | 31.75 | 31.75 | 6,477 |
| Aug 16, 2024 | 32.20 | 32.20 | 31.25 | 31.45 | 31.45 | 3,695 |
| Aug 15, 2024 | 32.20 | 32.45 | 31.50 | 31.90 | 31.90 | 4,084 |
| Aug 14, 2024 | 32.60 | 32.60 | 31.45 | 32.45 | 32.45 | 10,496 |
| Aug 13, 2024 | 32.45 | 32.75 | 32.10 | 32.50 | 32.50 | 11,472 |
| Aug 12, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Aug 09, 2024 | 32.25 | 33.80 | 31.80 | 32.60 | 32.60 | 17,155 |
| Aug 08, 2024 | 30.20 | 32.00 | 29.70 | 32.00 | 32.00 | 13,747 |
| Aug 07, 2024 | 30.25 | 30.70 | 29.90 | 30.20 | 30.20 | 6,965 |
| Aug 06, 2024 | 29.15 | 30.45 | 28.50 | 30.25 | 30.25 | 11,236 |
| Aug 05, 2024 | 28.00 | 29.10 | 27.60 | 28.45 | 28.45 | 19,973 |
| Aug 02, 2024 | 30.60 | 30.90 | 29.35 | 29.35 | 29.35 | 10,596 |
| Aug 01, 2024 | 31.55 | 31.85 | 30.70 | 31.10 | 31.10 | 19,831 |
| Jul 31, 2024 | 30.55 | 31.35 | 30.55 | 31.05 | 31.05 | 7,929 |
| Jul 30, 2024 | 29.75 | 31.15 | 29.45 | 30.50 | 30.50 | 15,173 |
| Jul 29, 2024 | 29.50 | 29.85 | 29.00 | 29.50 | 29.50 | 24,823 |
| Jul 26, 2024 | 29.60 | 29.80 | 28.90 | 29.35 | 29.35 | 13,596 |
| Jul 25, 2024 | 29.60 | 30.10 | 28.30 | 29.55 | 29.55 | 39,663 |
| Jul 24, 2024 | 32.35 | 32.35 | 29.75 | 30.15 | 30.15 | 37,272 |
| Jul 23, 2024 | 32.85 | 33.25 | 32.25 | 32.50 | 32.50 | 15,429 |
| Jul 22, 2024 | 32.10 | 32.80 | 31.80 | 32.30 | 32.30 | 17,602 |
| Jul 19, 2024 | 33.50 | 33.75 | 31.90 | 31.90 | 31.90 | 33,268 |
| Jul 18, 2024 | 33.30 | 33.80 | 32.85 | 33.30 | 33.30 | 28,258 |
| Jul 17, 2024 | 34.35 | 34.35 | 32.30 | 32.65 | 32.65 | 107,249 |
| Jul 16, 2024 | 37.65 | 37.65 | 36.85 | 37.40 | 37.40 | 9,280 |
| Jul 15, 2024 | 37.35 | 37.65 | 36.50 | 37.65 | 37.65 | 14,492 |
| Jul 12, 2024 | 37.30 | 37.45 | 36.85 | 37.35 | 37.35 | 12,613 |
| Jul 11, 2024 | 37.90 | 38.40 | 36.70 | 36.80 | 36.80 | 32,367 |
| Jul 10, 2024 | 38.40 | 38.40 | 37.85 | 38.25 | 38.25 | 8,850 |
| Jul 09, 2024 | 38.70 | 39.25 | 38.05 | 38.05 | 38.05 | 15,330 |
| Jul 08, 2024 | 38.70 | 39.90 | 38.70 | 38.80 | 38.80 | 17,705 |
| Jul 05, 2024 | 39.80 | 40.10 | 38.60 | 38.60 | 38.60 | 16,039 |
| Jul 04, 2024 | 40.75 | 40.85 | 39.65 | 39.80 | 39.80 | 12,169 |
| Jul 03, 2024 | 39.10 | 40.80 | 39.05 | 39.90 | 39.90 | 20,584 |
| Jul 02, 2024 | 39.60 | 39.60 | 37.60 | 38.70 | 38.70 | 25,012 |
| Jul 01, 2024 | 40.45 | 40.45 | 39.20 | 39.20 | 39.20 | 17,646 |
| Jun 28, 2024 | 40.15 | 40.15 | 39.05 | 39.05 | 39.05 | 11,447 |
| Jun 27, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| Jun 26, 2024 | 40.35 | 40.60 | 39.15 | 39.35 | 39.35 | - |
| Jun 25, 2024 | 42.80 | 42.90 | 40.00 | 40.05 | 40.05 | 19,561 |
| Jun 24, 2024 | 41.95 | 42.90 | 41.20 | 42.60 | 42.60 | 24,393 |
| Jun 21, 2024 | 44.45 | 45.15 | 44.20 | 44.45 | 44.45 | 17,955 |
| Jun 20, 2024 | 43.90 | 44.85 | 43.75 | 44.45 | 44.45 | 25,535 |
| Jun 19, 2024 | 45.30 | 45.30 | 43.55 | 43.55 | 43.55 | 26,943 |
| Jun 18, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Jun 17, 2024 | 45.80 | 46.40 | 45.40 | 45.70 | 45.70 | 10,504 |
| Jun 14, 2024 | 45.50 | 46.20 | 45.00 | 45.30 | 45.30 | 16,874 |
| Jun 13, 2024 | 47.70 | 47.70 | 45.30 | 45.30 | 45.30 | 26,479 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.