Knaus Tabbert AG (KTA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 04:03PM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 45.85 | 46.50 | 45.85 | 46.10 | 46.10 | 137 |
| May 08, 2024 | 44.25 | 46.00 | 44.25 | 45.70 | 45.70 | 430 |
| May 07, 2024 | 44.55 | 44.55 | 43.25 | 43.25 | 43.25 | 811 |
| May 06, 2024 | 43.60 | 44.25 | 43.60 | 44.25 | 44.25 | 150 |
| May 03, 2024 | 43.55 | 43.55 | 43.15 | 43.15 | 43.15 | 270 |
| May 02, 2024 | 42.35 | 43.00 | 42.35 | 43.00 | 43.00 | 500 |
| Apr 30, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Apr 29, 2024 | 43.10 | 43.55 | 43.10 | 43.55 | 43.55 | 100 |
| Apr 26, 2024 | 42.35 | 43.10 | 42.35 | 43.10 | 43.10 | 200 |
| Apr 25, 2024 | 42.15 | 43.05 | 41.85 | 42.45 | 42.45 | 1,075 |
| Apr 24, 2024 | 41.65 | 42.35 | 41.65 | 42.35 | 42.35 | 250 |
| Apr 23, 2024 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 172 |
| Apr 22, 2024 | 41.50 | 41.50 | 41.45 | 41.45 | 41.45 | 72 |
| Apr 19, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Apr 18, 2024 | 40.95 | 41.40 | 40.95 | 41.40 | 41.40 | 24 |
| Apr 17, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Apr 16, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Apr 15, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Apr 12, 2024 | 43.50 | 43.50 | 43.15 | 43.15 | 43.15 | 114 |
| Apr 11, 2024 | 43.80 | 43.90 | 43.50 | 43.60 | 43.60 | 220 |
| Apr 10, 2024 | 43.10 | 44.95 | 43.10 | 44.95 | 44.95 | 307 |
| Apr 09, 2024 | 43.05 | 44.60 | 43.05 | 43.75 | 43.75 | 488 |
| Apr 08, 2024 | 41.60 | 43.95 | 41.60 | 43.60 | 43.60 | 450 |
| Apr 05, 2024 | 41.55 | 41.55 | 41.05 | 41.05 | 41.05 | 200 |
| Apr 04, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 50 |
| Apr 03, 2024 | 41.20 | 41.50 | 41.20 | 41.35 | 41.35 | 252 |
| Apr 02, 2024 | 43.20 | 43.45 | 40.50 | 42.75 | 42.75 | 745 |
| Mar 28, 2024 | 41.05 | 44.65 | 41.05 | 44.65 | 44.65 | 1,081 |
| Mar 27, 2024 | 39.85 | 40.15 | 39.85 | 40.15 | 40.15 | 240 |
| Mar 26, 2024 | 39.70 | 39.90 | 39.60 | 39.90 | 39.90 | 900 |
| Mar 25, 2024 | 39.95 | 39.95 | 39.60 | 39.60 | 39.60 | 5,046 |
| Mar 22, 2024 | 37.45 | 39.70 | 37.45 | 39.70 | 39.70 | 290 |
| Mar 21, 2024 | 38.40 | 38.90 | 37.30 | 37.85 | 37.85 | 220 |
| Mar 20, 2024 | 37.55 | 38.15 | 37.55 | 38.15 | 38.15 | 222 |
| Mar 19, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Mar 18, 2024 | 37.05 | 37.05 | 36.75 | 36.80 | 36.80 | 209 |
| Mar 15, 2024 | 38.65 | 38.65 | 37.60 | 37.60 | 37.60 | 319 |
| Mar 14, 2024 | 38.75 | 39.10 | 38.60 | 38.60 | 38.60 | 390 |
| Mar 13, 2024 | 39.20 | 39.25 | 39.20 | 39.25 | 39.25 | 230 |
| Mar 12, 2024 | 38.50 | 38.85 | 38.50 | 38.85 | 38.85 | 46 |
| Mar 11, 2024 | 38.75 | 38.75 | 37.60 | 37.85 | 37.85 | 683 |
| Mar 08, 2024 | 39.65 | 39.65 | 39.00 | 39.00 | 39.00 | 300 |
| Mar 07, 2024 | 40.10 | 40.10 | 39.50 | 39.50 | 39.50 | 60 |
| Mar 06, 2024 | 40.10 | 40.25 | 39.80 | 39.80 | 39.80 | 195 |
| Mar 05, 2024 | 41.15 | 41.15 | 40.80 | 40.80 | 40.80 | 130 |
| Mar 04, 2024 | 42.70 | 42.80 | 42.00 | 42.00 | 42.00 | 456 |
| Mar 01, 2024 | 41.65 | 42.45 | 41.65 | 42.45 | 42.45 | 110 |
| Feb 29, 2024 | 42.60 | 42.60 | 41.95 | 41.95 | 41.95 | 409 |
| Feb 28, 2024 | 43.00 | 43.20 | 42.80 | 43.10 | 43.10 | 169 |
| Feb 27, 2024 | 43.00 | 43.25 | 43.00 | 43.25 | 43.25 | 80 |
| Feb 26, 2024 | 42.60 | 43.10 | 42.60 | 42.95 | 42.95 | 105 |
| Feb 23, 2024 | 44.45 | 44.45 | 43.15 | 43.15 | 43.15 | 388 |
| Feb 22, 2024 | 46.35 | 46.35 | 44.70 | 45.00 | 45.00 | 859 |
| Feb 21, 2024 | 41.10 | 46.25 | 41.10 | 45.30 | 45.30 | 978 |
| Feb 20, 2024 | 40.45 | 40.95 | 40.15 | 40.15 | 40.15 | 230 |
| Feb 19, 2024 | 40.40 | 40.40 | 40.15 | 40.15 | 40.15 | 200 |
| Feb 16, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Feb 15, 2024 | 40.10 | 40.20 | 40.10 | 40.20 | 40.20 | 60 |
| Feb 14, 2024 | 39.40 | 40.35 | 39.40 | 40.35 | 40.35 | 100 |
| Feb 13, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 12, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 100 |
| Feb 09, 2024 | 40.25 | 40.25 | 39.65 | 39.65 | 39.65 | 345 |
| Feb 08, 2024 | 40.50 | 40.50 | 40.20 | 40.20 | 40.20 | 14 |
| Feb 07, 2024 | 40.75 | 41.45 | 40.70 | 40.70 | 40.70 | 166 |
| Feb 06, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 200 |
| Feb 05, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Feb 02, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Feb 01, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Jan 31, 2024 | 40.85 | 41.40 | 40.85 | 41.40 | 41.40 | 150 |
| Jan 30, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Jan 29, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Jan 26, 2024 | 41.50 | 41.50 | 41.35 | 41.35 | 41.35 | 50 |
| Jan 25, 2024 | 41.80 | 42.05 | 41.80 | 42.05 | 42.05 | 91 |
| Jan 24, 2024 | 41.80 | 42.05 | 41.80 | 42.05 | 42.05 | 200 |
| Jan 23, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jan 22, 2024 | 42.15 | 42.15 | 41.60 | 41.60 | 41.60 | 345 |
| Jan 19, 2024 | 42.85 | 42.85 | 42.00 | 42.00 | 42.00 | 22 |
| Jan 18, 2024 | 42.25 | 43.10 | 42.25 | 43.10 | 43.10 | 150 |
| Jan 17, 2024 | 43.00 | 43.15 | 42.90 | 43.15 | 43.15 | 416 |
| Jan 16, 2024 | 43.05 | 43.20 | 42.70 | 42.70 | 42.70 | 105 |
| Jan 15, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Jan 12, 2024 | 44.60 | 45.05 | 44.60 | 45.05 | 45.05 | 31 |
| Jan 11, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Jan 10, 2024 | 44.65 | 45.45 | 44.65 | 45.45 | 45.45 | 9 |
| Jan 09, 2024 | 45.25 | 45.25 | 45.10 | 45.10 | 45.10 | 2 |
| Jan 08, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jan 05, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Jan 04, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jan 03, 2024 | 45.65 | 45.65 | 43.60 | 43.60 | 43.60 | 280 |
| Jan 02, 2024 | 46.70 | 46.70 | 46.55 | 46.55 | 46.55 | 82 |
| Dec 29, 2023 | 45.85 | 47.05 | 45.85 | 47.05 | 47.05 | 1,191 |
| Dec 28, 2023 | 47.20 | 47.20 | 45.90 | 45.90 | 45.90 | 587 |
| Dec 27, 2023 | 44.95 | 46.90 | 44.95 | 46.65 | 46.65 | 554 |
| Dec 22, 2023 | 42.90 | 42.90 | 42.70 | 42.70 | 42.70 | 40 |
| Dec 21, 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Dec 20, 2023 | 42.85 | 43.60 | 42.85 | 43.45 | 43.45 | 230 |
| Dec 19, 2023 | 42.15 | 42.75 | 42.15 | 42.75 | 42.75 | 113 |
| Dec 18, 2023 | 42.65 | 42.65 | 42.15 | 42.15 | 42.15 | 150 |
| Dec 15, 2023 | 42.05 | 43.05 | 42.05 | 43.05 | 43.05 | 150 |
| Dec 14, 2023 | 40.95 | 42.15 | 40.95 | 42.15 | 42.15 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.