XETRA - Delayed Quote EUR

Knaus Tabbert AG (KTA.DE)

Compare
23.85 -0.65 (-2.65%)
At close: 5:44 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 24.55 24.75 23.85 23.85 23.85 18,805
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 9, 2024 31.00 31.80 31.00 31.70 31.70 4,547
Oct 8, 2024 31.95 31.95 31.95 31.95 31.95 -
Oct 7, 2024 31.55 31.95 31.00 31.95 31.95 8,183
Oct 4, 2024 31.60 31.60 30.70 31.35 31.35 3,748
Oct 3, 2024 31.05 31.25 30.70 31.00 31.00 4,523
Oct 2, 2024 30.35 31.50 30.35 31.50 31.50 11,297
Oct 1, 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 9, 2024 29.80 30.60 29.30 29.70 29.70 6,927
Sep 6, 2024 30.40 30.60 29.35 29.35 29.35 5,099
Sep 5, 2024 29.80 30.40 29.00 30.40 30.40 4,393
Sep 4, 2024 30.05 30.90 30.05 30.25 30.25 6,455
Sep 3, 2024 31.90 31.90 30.50 30.70 30.70 4,069
Sep 2, 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 9, 2024 32.25 33.80 31.80 32.60 32.60 17,155
Aug 8, 2024 30.20 32.00 29.70 32.00 32.00 13,747
Aug 7, 2024 30.25 30.70 29.90 30.20 30.20 6,965
Aug 6, 2024 29.15 30.45 28.50 30.25 30.25 11,236
Aug 5, 2024 28.00 29.10 27.60 28.45 28.45 19,973
Aug 2, 2024 30.60 30.90 29.35 29.35 29.35 10,596
Aug 1, 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 9, 2024 38.70 39.25 38.05 38.05 38.05 15,330
Jul 8, 2024 38.70 39.90 38.70 38.80 38.80 17,705
Jul 5, 2024 39.80 40.10 38.60 38.60 38.60 16,039
Jul 4, 2024 40.75 40.85 39.65 39.80 39.80 12,169
Jul 3, 2024 39.10 40.80 39.05 39.90 39.90 20,584
Jul 2, 2024 39.60 39.60 37.60 38.70 38.70 25,012
Jul 1, 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 2.90 Dividend
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 41.55 17,955
Jun 20, 2024 43.90 44.85 43.75 44.45 41.55 25,535
Jun 19, 2024 45.30 45.30 43.55 43.55 40.71 26,943
Jun 18, 2024 45.70 45.70 45.70 45.70 42.72 -
Jun 17, 2024 45.80 46.40 45.40 45.70 42.72 10,504
Jun 14, 2024 45.50 46.20 45.00 45.30 42.34 16,874
Jun 13, 2024 47.70 47.70 45.30 45.30 42.34 26,479
Jun 12, 2024 47.40 47.85 46.50 47.45 44.35 31,144
Jun 11, 2024 47.90 48.20 46.65 46.95 43.89 25,197
Jun 10, 2024 47.30 48.45 46.95 47.50 44.40 25,151
Jun 7, 2024 47.40 47.70 46.55 47.25 44.17 27,324
Jun 6, 2024 46.50 47.10 46.20 46.90 43.84 25,478
Jun 5, 2024 45.30 46.65 45.20 45.60 42.62 25,742
Jun 4, 2024 45.10 45.75 44.60 45.20 42.25 16,228
Jun 3, 2024 46.00 47.10 45.05 45.05 42.11 19,756
May 31, 2024 44.95 46.00 44.70 45.95 42.95 25,754
May 30, 2024 44.20 45.40 44.20 44.95 42.02 16,082
May 29, 2024 45.70 45.85 44.25 44.50 41.60 17,178
May 28, 2024 46.50 46.50 45.40 45.45 42.48 18,944
May 27, 2024 44.95 47.10 44.95 46.35 43.33 15,140
May 24, 2024 44.00 44.95 43.90 44.85 41.92 6,640
May 23, 2024 44.75 44.90 43.55 44.40 41.50 19,076
May 22, 2024 44.60 45.00 43.90 44.45 41.55 18,812
May 21, 2024 45.95 46.00 44.65 44.65 41.74 16,912
May 20, 2024 46.45 47.00 45.90 45.90 42.91 14,743
May 17, 2024 47.80 47.80 45.95 46.35 43.33 21,870
May 16, 2024 46.65 48.50 46.60 47.70 44.59 27,949
May 15, 2024 46.95 47.30 46.20 46.35 43.33 13,687
May 14, 2024 46.95 47.20 46.30 46.70 43.65 10,879
May 13, 2024 46.40 47.95 46.40 46.90 43.84 14,754
May 10, 2024 46.50 46.90 45.90 46.20 43.19 16,895
May 9, 2024 46.10 47.00 45.90 46.35 43.33 22,064
May 8, 2024 44.25 46.10 44.00 45.90 42.91 36,412
May 7, 2024 44.30 44.65 43.25 43.45 40.62 8,511
May 6, 2024 43.45 44.80 43.20 43.75 40.90 10,682
May 3, 2024 42.90 43.60 42.45 43.20 40.38 7,900
May 2, 2024 42.80 43.50 42.50 43.10 40.29 4,663
Apr 30, 2024 43.80 43.95 42.05 42.50 39.73 10,661
Apr 29, 2024 43.65 43.90 42.85 43.80 40.94 10,271
Apr 26, 2024 42.60 43.80 42.55 43.20 40.38 16,111
Apr 25, 2024 42.40 43.30 41.85 42.20 39.45 9,556
Apr 24, 2024 42.10 42.55 41.90 42.30 39.54 5,499
Apr 23, 2024 41.40 41.95 41.35 41.75 39.03 11,860
Apr 22, 2024 41.75 41.95 41.00 41.00 38.33 10,169
Apr 19, 2024 41.05 41.80 40.75 41.55 38.84 9,937
Apr 18, 2024 41.35 41.60 40.75 41.35 38.65 7,764
Apr 17, 2024 41.35 41.55 40.80 41.00 38.33 11,166
Apr 16, 2024 41.15 41.60 40.70 41.35 38.65 14,387
Apr 15, 2024 42.50 42.60 41.40 41.40 38.70 18,042
Apr 12, 2024 44.35 44.35 42.75 42.75 39.96 16,933
Apr 11, 2024 43.80 44.10 43.30 43.50 40.66 11,847
Apr 10, 2024 44.00 45.00 43.50 43.55 40.71 26,338
Apr 9, 2024 43.65 44.35 42.85 43.20 40.38 15,797
Apr 8, 2024 42.00 44.20 41.95 43.50 40.66 27,260
Apr 5, 2024 41.55 41.55 40.80 41.15 38.47 15,926
Apr 4, 2024 41.50 42.10 40.85 41.95 39.21 28,805
Apr 3, 2024 41.50 41.60 40.40 41.25 38.56 42,020
Apr 2, 2024 45.00 45.20 40.00 40.15 37.53 74,232
Mar 28, 2024 42.30 44.50 41.55 44.50 41.60 92,367
Mar 27, 2024 39.70 40.20 39.55 39.90 37.30 14,620
Mar 26, 2024 39.95 40.20 39.50 40.00 37.39 14,905
Mar 25, 2024 39.15 39.75 39.00 39.60 37.02 12,430
Mar 22, 2024 37.80 39.45 37.80 39.05 36.50 17,232
Mar 21, 2024 38.20 38.45 37.45 37.55 35.10 21,153
Mar 20, 2024 38.00 38.35 37.60 38.10 35.61 13,336
Mar 19, 2024 36.75 38.15 36.45 37.70 35.24 36,921
Mar 18, 2024 37.40 37.40 36.35 36.65 34.26 20,301
Mar 15, 2024 38.75 38.75 37.60 37.70 35.24 10,233
Mar 14, 2024 38.90 39.40 38.55 38.60 36.08 14,283
Mar 13, 2024 39.20 39.45 38.80 38.95 36.41 10,027
Mar 12, 2024 39.00 39.60 38.60 38.95 36.41 19,153
Mar 11, 2024 38.25 38.75 37.55 38.55 36.03 15,764
Mar 8, 2024 40.10 40.10 38.50 38.65 36.13 18,984
Mar 7, 2024 39.90 40.40 39.05 39.85 37.25 28,356
Mar 6, 2024 40.65 40.65 39.25 39.80 37.20 12,080
Mar 5, 2024 41.15 41.15 40.25 40.30 37.67 10,360
Mar 4, 2024 42.30 42.50 41.00 41.20 38.51 13,351
Mar 1, 2024 41.90 42.55 41.60 42.15 39.40 11,858
Feb 29, 2024 42.80 42.85 41.50 41.55 38.84 17,821
Feb 28, 2024 43.20 43.80 42.55 42.80 40.01 28,801
Feb 27, 2024 43.15 43.50 42.75 43.20 40.38 14,220
Feb 26, 2024 43.00 43.50 42.65 43.10 40.29 11,036
Feb 23, 2024 44.15 44.15 42.85 42.85 40.05 15,304
Feb 22, 2024 46.00 46.35 44.35 44.70 41.78 17,931
Feb 21, 2024 41.90 44.80 41.55 44.00 41.13 53,203
Feb 20, 2024 40.85 41.00 40.10 40.30 37.67 11,152
Feb 19, 2024 40.20 40.75 39.80 40.75 38.09 12,274
Feb 16, 2024 40.05 40.55 40.00 40.10 37.48 9,307
Feb 15, 2024 40.25 40.50 39.70 39.95 37.34 4,815
Feb 14, 2024 39.80 40.80 39.70 40.20 37.58 6,795
Feb 13, 2024 40.45 40.45 39.00 39.60 37.02 11,710
Feb 12, 2024 39.70 40.95 39.60 40.25 37.62 4,728
Feb 9, 2024 40.50 40.60 39.35 40.00 37.39 18,301
Feb 8, 2024 40.65 41.00 40.35 40.35 37.72 7,979
Feb 7, 2024 41.20 41.60 40.65 40.65 38.00 6,117
Feb 6, 2024 40.85 41.20 40.50 41.00 38.33 13,030
Feb 5, 2024 41.25 41.30 40.60 41.00 38.33 9,856
Feb 2, 2024 41.25 41.25 40.75 40.75 38.09 3,396
Feb 1, 2024 41.35 41.60 40.70 40.90 38.23 9,115
Jan 31, 2024 40.95 41.50 40.90 41.10 38.42 7,133
Jan 30, 2024 40.75 41.25 40.60 41.15 38.47 5,847
Jan 29, 2024 41.80 41.80 40.95 41.00 38.33 9,492
Jan 26, 2024 41.55 41.90 40.80 41.80 39.07 11,304
Jan 25, 2024 41.55 42.05 41.30 41.75 39.03 6,852
Jan 24, 2024 42.05 42.20 41.50 42.00 39.26 19,068
Jan 23, 2024 41.60 42.50 41.60 41.80 39.07 12,227
Jan 22, 2024 42.20 42.45 41.60 41.65 38.93 9,675
Jan 19, 2024 43.00 43.00 41.35 41.70 38.98 11,918
Jan 18, 2024 42.50 42.95 42.25 42.80 40.01 5,911
Jan 17, 2024 42.70 43.75 42.45 42.60 39.82 10,419
Jan 16, 2024 43.30 43.35 42.15 43.35 40.52 10,736
Jan 15, 2024 45.10 45.10 43.15 43.20 40.38 4,486
Jan 12, 2024 44.45 45.35 44.45 44.80 41.88 4,779
Jan 11, 2024 44.70 45.45 44.20 44.45 41.55 15,042
Jan 10, 2024 44.95 45.40 44.55 44.70 41.78 3,774
Jan 9, 2024 45.30 45.45 44.45 44.80 41.88 7,041
Jan 8, 2024 44.50 45.25 43.75 45.25 42.30 7,063
Jan 5, 2024 44.75 44.75 43.55 44.15 41.27 10,312
Jan 4, 2024 43.90 44.80 43.80 44.60 41.69 10,554
Jan 3, 2024 46.30 46.30 43.55 43.55 40.71 16,860
Jan 2, 2024 47.10 47.60 45.85 45.85 42.86 14,589
Dec 29, 2023 46.10 47.15 45.80 47.00 43.93 5,295
Dec 28, 2023 46.70 47.15 45.65 46.00 43.00 10,574
Dec 27, 2023 45.25 47.45 45.25 46.60 43.56 22,030
Dec 22, 2023 43.20 45.25 42.50 44.60 41.69 15,912
Dec 21, 2023 43.25 43.45 42.55 43.00 40.19 8,834
Dec 20, 2023 43.25 43.80 42.75 43.65 40.80 9,429
Dec 19, 2023 42.10 43.15 42.00 42.90 40.10 4,312
Dec 18, 2023 42.60 42.90 41.65 41.80 39.07 5,275
Dec 15, 2023 42.75 43.30 42.30 42.75 39.96 8,319
Dec 14, 2023 40.80 42.50 40.80 42.45 39.68 6,100
Dec 13, 2023 41.25 43.05 41.15 41.15 38.47 11,846
Dec 12, 2023 42.00 42.25 41.30 41.40 38.70 8,757
Dec 11, 2023 42.70 42.75 42.05 42.15 39.40 5,737
Dec 8, 2023 41.00 43.00 41.00 42.70 39.91 18,369
Dec 7, 2023 41.00 41.40 40.50 41.00 38.33 16,184
Dec 6, 2023 41.40 41.75 40.80 41.40 38.70 10,398
Dec 5, 2023 41.15 41.80 40.45 41.35 38.65 19,051
Dec 4, 2023 40.15 41.30 39.80 40.90 38.23 9,984
Dec 1, 2023 39.75 40.75 39.25 40.15 37.53 15,328
Nov 30, 2023 39.10 40.00 38.85 39.65 37.06 21,926
Nov 29, 2023 39.70 40.35 39.25 39.35 36.78 7,870
Nov 28, 2023 39.00 39.55 38.10 39.50 36.92 13,401
Nov 27, 2023 39.95 40.00 38.80 38.95 36.41 10,261
Nov 24, 2023 39.50 39.90 39.15 39.75 37.16 10,454
Nov 23, 2023 39.05 39.85 39.00 39.25 36.69 13,006
Nov 22, 2023 38.60 39.10 36.80 38.90 36.36 27,765
Nov 21, 2023 41.90 42.40 38.30 38.30 35.80 46,124
Nov 20, 2023 43.10 43.35 42.30 42.95 40.15 19,133
Nov 17, 2023 41.90 43.25 41.90 42.90 40.10 38,571
Nov 16, 2023 41.10 41.95 40.80 41.40 38.70 22,487
Nov 15, 2023 41.05 41.85 40.05 40.95 38.28 35,180
Nov 14, 2023 40.20 41.70 39.80 41.55 38.84 20,940
Nov 13, 2023 40.75 41.30 39.75 40.40 37.76 19,127
Nov 10, 2023 41.55 41.60 39.50 40.15 37.53 33,012
Nov 9, 2023 44.50 45.00 41.25 41.40 38.70 26,818
Nov 8, 2023 44.85 45.50 43.35 44.00 41.13 33,759
Nov 7, 2023 43.70 43.70 41.60 43.15 40.33 17,963
Nov 6, 2023 43.10 44.50 43.10 43.40 40.57 7,232
Nov 3, 2023 44.25 44.50 42.35 42.65 39.87 22,003
Nov 2, 2023 42.10 43.80 42.10 43.70 40.85 16,258
Nov 1, 2023 43.55 43.55 41.90 41.90 39.17 10,580
Oct 31, 2023 43.35 43.80 42.20 43.20 40.38 5,778
Oct 30, 2023 42.50 43.95 42.40 43.00 40.19 13,760

Related Tickers