Knaus Tabbert AG (FRA:KTA)
Germany · Delayed Price · Currency is EUR 15.68
-0.26 (-1.63%)
At close: Sep 30, 2025
Knaus Tabbert AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2020 | 58.70 | 59.00 | 58.50 | 59.00 | 59.00 | 0.51% | 67 |
| Nov 19, 2020 | 58.30 | 59.50 | 58.30 | 58.70 | 58.70 | -0.84% | 289 |
| Nov 18, 2020 | 59.50 | 59.50 | 59.20 | 59.20 | 59.20 | -0.50% | 122 |
| Nov 17, 2020 | 57.30 | 59.80 | 57.30 | 59.50 | 59.50 | 1.71% | 167 |
| Nov 16, 2020 | 60.10 | 60.10 | 58.30 | 58.50 | 58.50 | -0.34% | 243 |
| Nov 13, 2020 | 57.90 | 58.70 | 57.90 | 58.70 | 58.70 | 2.09% | 463 |
| Nov 12, 2020 | 55.70 | 57.50 | 55.70 | 57.50 | 57.50 | 3.79% | 140 |
| Nov 11, 2020 | 56.30 | 56.30 | 55.10 | 55.40 | 55.40 | -1.60% | 220 |
| Nov 10, 2020 | 57.90 | 58.10 | 56.30 | 56.30 | 56.30 | -4.41% | 395 |
| Nov 9, 2020 | 61.10 | 61.10 | 58.10 | 58.90 | 58.90 | -0.17% | 135 |
| Nov 6, 2020 | 59.10 | 59.10 | 59.00 | 59.00 | 59.00 | -1.34% | 170 |
| Nov 5, 2020 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.01% | - |
| Nov 4, 2020 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.00% | - |
| Nov 3, 2020 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.33% | - |
| Nov 2, 2020 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.66% | - |
| Oct 30, 2020 | 59.50 | 60.40 | 59.50 | 60.40 | 60.40 | 1.00% | 132 |
| Oct 29, 2020 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -2.76% | - |
| Oct 28, 2020 | 59.90 | 61.50 | 59.90 | 61.50 | 61.50 | 1.49% | 146 |
| Oct 27, 2020 | 60.50 | 61.10 | 60.50 | 60.60 | 60.60 | 0.17% | 442 |
| Oct 26, 2020 | 59.30 | 60.50 | 59.30 | 60.50 | 60.50 | -0.82% | 65 |
| Oct 23, 2020 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.49% | 10 |
| Oct 22, 2020 | 59.80 | 60.70 | 59.80 | 60.70 | 60.70 | 0.66% | 180 |
| Oct 21, 2020 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | 0.33% | 70 |
| Oct 20, 2020 | 59.20 | 60.10 | 59.20 | 60.10 | 60.10 | -0.99% | 166 |
| Oct 19, 2020 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 1.00% | - |
| Oct 16, 2020 | 59.30 | 60.60 | 59.30 | 60.10 | 60.10 | -0.33% | 607 |
| Oct 15, 2020 | 58.40 | 60.30 | 58.40 | 60.30 | 60.30 | 1.01% | 210 |
| Oct 14, 2020 | 59.10 | 60.00 | 59.10 | 59.70 | 59.70 | 0.67% | 744 |
| Oct 13, 2020 | 58.80 | 59.30 | 58.80 | 59.30 | 59.30 | 0.85% | 515 |
| Oct 12, 2020 | 60.10 | 60.10 | 58.80 | 58.80 | 58.80 | -1.18% | 1,747 |
| Oct 9, 2020 | 60.80 | 61.40 | 58.90 | 59.50 | 59.50 | -2.62% | 1,379 |
| Oct 8, 2020 | 62.30 | 62.30 | 61.10 | 61.10 | 61.10 | -1.93% | 1,283 |
| Oct 7, 2020 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - | 612 |
| Oct 6, 2020 | 63.00 | 63.00 | 61.70 | 62.30 | 62.30 | -1.58% | 521 |
| Oct 5, 2020 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 1.28% | 690 |
| Oct 2, 2020 | 60.80 | 62.50 | 60.20 | 62.50 | 62.50 | 3.48% | 3,080 |
| Oct 1, 2020 | 62.80 | 63.00 | 59.20 | 60.40 | 60.40 | -3.36% | 1,239 |
| Sep 30, 2020 | 63.60 | 63.70 | 62.50 | 62.50 | 62.50 | -1.57% | 2,376 |
| Sep 29, 2020 | 63.20 | 64.60 | 62.30 | 63.50 | 63.50 | 1.28% | 3,234 |
| Sep 28, 2020 | 58.90 | 63.20 | 58.90 | 62.70 | 62.70 | 7.55% | 2,446 |
| Sep 25, 2020 | 56.30 | 58.30 | 56.30 | 58.30 | 58.30 | 3.92% | 1,673 |
| Sep 24, 2020 | 54.70 | 57.40 | 54.00 | 56.10 | 56.10 | 2.37% | 7,262 |