Knaus Tabbert AG (FRA:KTA)
Germany · Delayed Price · Currency is EUR 13.22
-0.14 (-1.05%)
Last updated: Jul 31, 2025
Knaus Tabbert AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.38 | 13.38 | 13.12 | 13.34 | - | 0.91% | 2,364 |
| Jul 31, 2025 | 13.30 | 13.40 | 13.22 | 13.22 | - | -1.05% | 4,850 |
| Jul 30, 2025 | 13.42 | 13.48 | 13.30 | 13.36 | - | -0.60% | 8,611 |
| Jul 29, 2025 | 13.28 | 13.48 | 13.28 | 13.44 | - | 0.45% | 3,897 |
| Jul 28, 2025 | 13.46 | 13.50 | 13.26 | 13.38 | - | -0.59% | 7,174 |
| Jul 25, 2025 | 13.40 | 13.62 | 13.38 | 13.46 | - | -0.44% | 8,531 |
| Jul 24, 2025 | 13.36 | 13.74 | 13.36 | 13.52 | - | 0.75% | 8,182 |
| Jul 23, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | - | - | 30,899 |
| Jul 22, 2025 | 13.18 | 13.50 | 13.18 | 13.42 | - | 1.05% | 5,736 |
| Jul 21, 2025 | 13.12 | 13.38 | 13.12 | 13.28 | - | 1.07% | 4,635 |
| Jul 18, 2025 | 13.16 | 13.20 | 13.14 | 13.14 | - | 0.15% | 717 |
| Jul 17, 2025 | 13.24 | 13.32 | 13.12 | 13.12 | - | -2.09% | 3,293 |
| Jul 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | 5,388 |
| Jul 15, 2025 | 13.40 | 13.48 | 13.34 | 13.40 | - | 0.45% | 4,140 |
| Jul 14, 2025 | 13.26 | 13.42 | 13.16 | 13.34 | - | 0.15% | 2,138 |
| Jul 11, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | - | - | 2,752 |
| Jul 10, 2025 | 13.30 | 13.32 | 13.24 | 13.32 | - | -1.04% | 1,088 |
| Jul 9, 2025 | 13.14 | 13.48 | 13.14 | 13.46 | - | 1.20% | 2,510 |
| Jul 8, 2025 | 13.14 | 13.46 | 13.14 | 13.30 | - | -0.75% | 2,467 |
| Jul 7, 2025 | 13.40 | 13.50 | 13.18 | 13.40 | - | - | 2,081 |
| Jul 4, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | - | 0.90% | 7,055 |
| Jul 3, 2025 | 13.12 | 13.30 | 13.00 | 13.28 | - | -0.60% | 3,180 |
| Jul 2, 2025 | 13.18 | 13.38 | 13.18 | 13.36 | - | -0.30% | 8,573 |
| Jul 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | 3,047 |
| Jun 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | 5,973 |
| Jun 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | 2,898 |
| Jun 26, 2025 | 13.38 | 13.50 | 12.96 | 13.40 | - | -0.30% | 8,398 |
| Jun 25, 2025 | 13.18 | 13.72 | 13.18 | 13.44 | - | -0.30% | 3,544 |
| Jun 24, 2025 | 13.48 | 13.60 | 13.26 | 13.48 | - | 0.30% | 704 |
| Jun 23, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | - | 1,637 |
| Jun 20, 2025 | 13.50 | 13.56 | 13.20 | 13.44 | - | 0.30% | 5,428 |
| Jun 19, 2025 | 13.50 | 13.50 | 13.12 | 13.40 | - | 0.30% | 5,893 |
| Jun 18, 2025 | 13.54 | 13.54 | 13.16 | 13.36 | - | -2.20% | 4,802 |
| Jun 17, 2025 | 13.66 | 13.66 | 13.26 | 13.66 | - | -1.01% | 2,094 |
| Jun 16, 2025 | 13.48 | 13.80 | 13.42 | 13.80 | - | 2.37% | 2,084 |
| Jun 13, 2025 | 13.04 | 13.50 | 13.04 | 13.48 | - | -0.15% | 2,505 |
| Jun 12, 2025 | 13.56 | 13.70 | 13.38 | 13.50 | - | -2.46% | 2,773 |
| Jun 11, 2025 | 13.56 | 13.84 | 13.56 | 13.84 | - | 1.47% | 1,586 |
| Jun 10, 2025 | 13.40 | 13.64 | 13.20 | 13.64 | - | 1.79% | 7,469 |
| Jun 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | 2,887 |
| Jun 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | 8,925 |
| Jun 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | 5,423 |
| Jun 4, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | - | - | 1,153 |
| Jun 3, 2025 | 13.68 | 13.68 | 13.16 | 13.40 | - | -0.30% | 6,328 |
| Jun 2, 2025 | 13.38 | 13.44 | 13.24 | 13.44 | - | 1.05% | 1,945 |
| May 30, 2025 | 13.32 | 13.38 | 13.14 | 13.30 | - | 0.30% | 2,908 |
| May 29, 2025 | 13.22 | 13.64 | 13.20 | 13.26 | - | 0.30% | 5,553 |
| May 28, 2025 | 13.22 | 13.40 | 13.22 | 13.22 | - | -1.78% | 681 |
| May 27, 2025 | 13.86 | 13.86 | 13.42 | 13.46 | - | -1.03% | 5,154 |
| May 26, 2025 | 13.54 | 13.78 | 13.52 | 13.60 | - | -0.58% | 5,475 |