Berlin - Delayed Quote EUR

Knaus Tabbert AG (KTA.BE)

Compare
13.98
-0.10
(-0.71%)
As of 8:03:37 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202513.9813.9813.9813.9813.98-
Apr 2, 202514.0814.0814.0814.0814.08-
Apr 1, 202514.2614.2614.2614.2614.26-
Mar 31, 202514.7214.7214.7214.7214.72-
Mar 28, 202514.6014.6014.6014.6014.60-
Mar 27, 202514.3014.3014.3014.3014.30-
Mar 26, 202514.8214.8214.8214.8214.82-
Mar 25, 202514.3014.3014.3014.3014.30-
Mar 24, 202514.1814.1814.1814.1814.18-
Mar 21, 202514.0814.0814.0814.0814.08-
Mar 20, 202515.6215.6215.6215.6215.62-
Mar 19, 202513.6613.6613.6213.6213.622,000
Mar 18, 202513.6013.6013.6013.6013.60-
Mar 17, 202513.5213.5213.5213.5213.52-
Mar 14, 202513.5614.0413.5614.0414.04100
Mar 13, 202513.4613.4613.4613.4613.46-
Mar 12, 202513.1413.5813.1413.5813.58100
Mar 11, 202513.3413.3413.3413.3413.34-
Mar 10, 202514.3014.3014.3014.3014.30-
Mar 7, 202514.6614.6614.6614.6614.66-
Mar 6, 202513.5213.5213.5213.5213.52-
Mar 5, 202513.2013.2013.2013.2013.20-
Mar 4, 202513.9013.9013.9013.9013.90-
Mar 3, 202513.9413.9413.9413.9413.94-
Feb 28, 202514.1014.1014.1014.1014.1035
Feb 27, 202514.3814.3814.3814.3814.38-
Feb 26, 202514.5214.5214.5214.5214.52-
Feb 25, 202514.5214.8414.5214.8414.84400
Feb 24, 202514.6814.6814.6814.6814.68-
Feb 21, 202514.6814.6814.6814.6814.68-
Feb 20, 202514.2814.2814.2814.2814.28-
Feb 19, 202514.1214.1214.1214.1214.12-
Feb 18, 202514.5414.5414.5414.5414.54-
Feb 17, 202514.5414.5414.5414.5414.54-
Feb 14, 202514.7214.7214.7214.7214.72-
Feb 13, 202514.9214.9214.9214.9214.92-
Feb 12, 202514.8214.8214.8214.8214.82-
Feb 11, 202514.8615.1814.8615.1815.182
Feb 10, 202514.0614.0614.0614.0614.06-
Feb 7, 202513.7813.7813.7813.7813.78-
Feb 6, 202514.3614.3614.3614.3614.36-
Feb 5, 202513.6213.6213.6213.6213.62-
Feb 4, 202514.1614.1614.1614.1614.16-
Feb 3, 202514.8214.8214.8214.8214.82-
Jan 31, 202515.6215.6215.6215.6215.62-
Jan 30, 202516.2416.2416.2416.2416.24-
Jan 29, 202516.4616.5616.4616.5616.562
Jan 28, 202515.9215.9215.9215.9215.92-
Jan 27, 202517.0817.0817.0817.0817.08-
Jan 24, 202517.7017.7017.7017.7017.70-
Jan 23, 202515.9017.8815.9017.8417.84117
Jan 22, 202514.8014.8014.8014.8014.80-
Jan 21, 202513.9413.9413.9413.9413.94-
Jan 20, 202513.1213.1213.1213.1213.12-
Jan 17, 202512.7412.7412.7412.7412.74-
Jan 16, 202513.2213.2213.2213.2213.22-
Jan 15, 202512.7812.7812.7812.7812.78-
Jan 14, 202512.6412.6412.6412.6412.64-
Jan 13, 202512.5012.5612.5012.5612.56210
Jan 10, 202512.5012.5012.5012.5012.50-
Jan 9, 202512.6412.6412.6412.6412.64-
Jan 8, 202513.5013.5013.5013.5013.50-
Jan 7, 202512.7012.7012.7012.7012.70-
Jan 6, 202512.8012.8012.8012.8012.80-
Jan 3, 202512.2412.2412.2412.2412.24-
Jan 2, 202511.7811.7811.7811.7811.78-
Dec 30, 202411.8411.8411.8411.8411.84-
Dec 27, 202411.9411.9411.9411.9411.94-
Dec 23, 202411.9811.9811.9811.9811.98-
Dec 20, 202411.9211.9211.9211.9211.92-
Dec 19, 202412.0412.0412.0412.0412.04-
Dec 18, 202412.6812.6812.6812.6812.68-
Dec 17, 202412.4012.4012.4012.4012.40-
Dec 16, 202412.2212.2212.2212.2212.22-
Dec 13, 202412.3612.3612.3612.3612.36-
Dec 12, 202412.6012.6012.6012.6012.60-
Dec 11, 202413.7613.7613.7613.7613.76-
Dec 10, 202413.9013.9013.9013.9013.90-
Dec 9, 202414.3214.3214.3214.3214.32-
Dec 6, 202413.7013.7013.7013.7013.70-
Dec 5, 202412.3613.1012.3613.1013.10100
Dec 4, 202412.5012.5012.5012.5012.50-
Dec 3, 202412.4212.4212.4212.4212.42-
Dec 2, 202413.9613.9613.9613.9613.9671
Nov 29, 202412.8213.3012.8213.3013.308
Nov 28, 202411.5012.8811.5012.8812.8875
Nov 27, 202412.6812.6812.6812.6812.68-
Nov 26, 202413.2213.2213.2213.2213.22-
Nov 25, 202412.9012.9012.9012.9012.90-
Nov 22, 202411.6611.6611.6611.6611.66-
Nov 21, 202412.2412.2412.2412.2412.24-
Nov 20, 202412.8212.8212.8212.8212.82-
Nov 19, 202413.7013.7013.7013.7013.70-
Nov 18, 202415.0615.0613.7613.7613.7630
Nov 15, 202414.7014.7014.7014.7014.70-
Nov 14, 202413.9614.5013.9614.5014.50220
Nov 13, 202419.6419.6415.2015.2015.20200
Nov 12, 202419.9019.9019.9019.9019.90-
Nov 11, 202420.9020.9020.9020.9020.90-
Nov 8, 202419.5419.5419.5419.5419.54-
Nov 7, 202420.1520.1520.1520.1520.15-
Nov 6, 202420.3020.3020.3020.3020.30-
Nov 5, 202420.7520.7520.7520.7520.75-
Nov 4, 202421.7521.7521.7521.7521.75-
Nov 1, 202422.3522.3522.3522.3522.35-
Oct 31, 202423.3523.3523.3523.3523.35-
Oct 30, 202423.7023.7023.7023.7023.70-
Oct 29, 202424.4524.4524.4524.4524.45-
Oct 28, 202426.1526.1526.1526.1526.15-
Oct 25, 202426.2526.2526.2526.2526.25-
Oct 24, 202426.7526.7526.7526.7526.75-
Oct 23, 202427.7027.7027.7027.7027.70-
Oct 22, 202428.1528.9028.1528.9028.9010
Oct 21, 202432.3532.3532.3532.3532.35-
Oct 18, 202431.7031.7031.7031.7031.70-
Oct 17, 202431.4031.4031.4031.4031.40-
Oct 16, 202431.6031.6031.6031.6031.60-
Oct 15, 202431.3531.3531.3531.3531.35-
Oct 14, 202431.2031.2031.2031.2031.20-
Oct 11, 202430.9030.9030.9030.9030.90-
Oct 10, 202431.4531.4531.4531.4531.45-
Oct 9, 202431.1031.1031.1031.1031.10-
Oct 8, 202431.6031.6031.6031.6031.60-
Oct 7, 202431.2031.2031.2031.2031.20-
Oct 4, 202430.8030.8030.8030.8030.80-
Oct 3, 202431.0531.0531.0531.0531.05-
Oct 2, 202430.2530.2530.2530.2530.25-
Oct 1, 202430.5030.5030.5030.5030.50-
Sep 30, 202430.4530.4530.4530.4530.45-
Sep 27, 202430.5530.5530.5530.5530.55-
Sep 26, 202430.8530.8530.8530.8530.85-
Sep 25, 202430.7030.7030.7030.7030.70-
Sep 24, 202430.7030.7030.7030.7030.70-
Sep 23, 202431.5531.5531.5531.5531.55-
Sep 20, 202431.1531.1531.1531.1531.15-
Sep 19, 202430.2531.4530.2531.4531.4520
Sep 18, 202429.6029.6029.6029.6029.60-
Sep 17, 202429.6529.6529.6529.6529.65-
Sep 16, 202429.8029.8029.8029.8029.80-
Sep 13, 202429.7029.7029.7029.7029.70-
Sep 12, 202428.9528.9528.9528.9528.95-
Sep 11, 202429.8529.8529.8529.8529.85-
Sep 10, 202429.6529.6529.6529.6529.65-
Sep 9, 202429.3029.3029.3029.3029.30-
Sep 6, 202430.2030.2030.2030.2030.20-
Sep 5, 202430.1030.1030.1030.1030.10-
Sep 4, 202430.4030.4030.4030.4030.40-
Sep 3, 202430.7030.7030.7030.7030.70-
Sep 2, 202431.1531.1531.1531.1531.15-
Aug 30, 202430.7530.7530.7530.7530.75-
Aug 29, 202430.6530.6530.6530.6530.65-
Aug 28, 202430.3030.4030.3030.4030.40100
Aug 27, 202430.2530.2530.2530.2530.25-
Aug 26, 202430.9530.9530.9530.9530.95-
Aug 23, 202431.3531.3531.3531.3531.35-
Aug 22, 202431.4031.4031.4031.4031.40-
Aug 21, 202431.0531.0531.0531.0531.05-
Aug 20, 202431.5031.5031.5031.5031.50-
Aug 19, 202431.2031.2031.2031.2031.20-
Aug 16, 202431.6531.6531.6531.6531.65-
Aug 15, 202432.2032.2032.2032.2032.20-
Aug 14, 202432.3032.3032.3032.3032.30-
Aug 13, 202432.2532.2532.2532.2532.25-
Aug 12, 202432.4532.4532.4532.4532.45-
Aug 9, 202431.7531.7531.7531.7531.75-
Aug 8, 202429.8529.8529.8529.8529.85-
Aug 7, 202430.3030.3030.3030.3030.30-
Aug 6, 202428.2528.2528.2528.2528.25-
Aug 5, 202429.0529.0529.0529.0529.05-
Aug 2, 202430.8530.8530.8530.8530.85-
Aug 1, 202430.9030.9030.9030.9030.90-
Jul 31, 202430.4530.4530.4530.4530.45-
Jul 30, 202429.2529.2529.2529.2529.25-
Jul 29, 202429.1029.1029.1029.1029.10-
Jul 26, 202429.3029.3029.3029.3029.30-
Jul 25, 202429.9029.9029.9029.9029.90-
Jul 24, 202432.3032.3032.3032.3032.30-
Jul 23, 202432.1532.1532.1532.1532.15-
Jul 22, 202431.8031.8031.8031.8031.80-
Jul 19, 202433.4033.4033.4033.4033.40-
Jul 18, 202433.1533.1533.1533.1533.15-
Jul 17, 202436.3536.3536.3536.3536.35-
Jul 16, 202437.4037.4037.4037.4037.40-
Jul 15, 202437.1537.1537.1537.1537.15-
Jul 12, 202437.0037.0037.0037.0037.00-
Jul 11, 202438.0038.0038.0038.0038.00-
Jul 10, 202437.9537.9537.9537.9537.95-
Jul 9, 202438.7538.7538.7538.7538.75-
Jul 8, 202438.8538.8538.8538.8538.85-
Jul 5, 202439.7539.7539.7539.7539.75-
Jul 4, 202440.7540.7540.7540.7540.75-
Jul 3, 202438.8039.4538.8039.4539.4575
Jul 2, 202439.3039.3039.3039.3039.30-
Jul 1, 202439.0039.0039.0039.0039.00-
Jun 28, 202439.9039.9039.9039.9039.90-
Jun 27, 202439.2539.2539.2539.2539.25-
Jun 26, 202440.2540.2540.2540.2540.25-
Jun 25, 202442.4542.4542.4542.4542.45-
Jun 24, 2024 2.90 Dividend
Jun 24, 202442.7542.7542.7542.7542.75-
Jun 21, 202444.5044.5044.5044.5041.60-
Jun 20, 202443.9043.9043.9043.9041.04-
Jun 19, 202445.1545.1545.1545.1542.21-
Jun 18, 202445.7545.7545.7545.7542.77-
Jun 17, 202445.1045.1045.1045.1042.16-
Jun 14, 202445.4545.4545.4545.4542.49-
Jun 13, 202447.6547.6547.6547.6544.54-
Jun 12, 202447.1047.5047.1047.5044.40100
Jun 11, 202448.0548.0548.0548.0544.92-
Jun 10, 202447.1548.7047.1548.7045.531,000
Jun 7, 202447.0047.5547.0047.5544.4586
Jun 6, 202446.9546.9546.9546.9543.89-
Jun 5, 202445.7545.7545.7545.7542.77-
Jun 4, 202445.0545.0545.0545.0542.11-
Jun 3, 202445.9045.9045.9045.9042.91-
May 31, 202444.7546.0544.7546.0543.0525
May 30, 202444.6045.0044.6045.0042.0770
May 29, 202445.1545.1545.1545.1542.21-
May 28, 202446.2546.2546.2546.2543.24-
May 27, 202445.1545.1545.1545.1542.21-
May 24, 202444.1045.8044.1045.8042.822,700
May 23, 202444.4044.9544.4044.9542.0225
May 22, 202444.5044.5044.5044.5041.60-
May 21, 202445.6545.6545.6545.6542.68-
May 20, 202446.7546.7546.7546.7543.70-
May 17, 202447.6047.6047.6047.6044.50-
May 16, 202446.3548.0546.3548.0544.92280
May 15, 202446.4546.4546.4546.4543.42-
May 14, 202446.8046.8046.8046.8043.75-
May 13, 202446.0546.0546.0546.0543.05-
May 10, 202446.2546.2546.2546.2543.24-
May 9, 202445.8045.8045.8045.8042.82-
May 8, 202444.2544.2544.2544.2541.37-
May 7, 202444.5544.5544.5544.5541.65-
May 6, 202443.1543.1543.1543.1540.34-
May 3, 202443.0043.0043.0043.0040.20-
May 2, 202442.3542.3542.3542.3539.59-
Apr 30, 202443.6043.6043.6043.6040.76-
Apr 29, 202443.1043.1043.1043.1040.29-
Apr 26, 202442.3542.3542.3542.3539.59-
Apr 25, 202442.1542.1542.1542.1539.40-
Apr 24, 202441.6541.6541.6541.6538.94-
Apr 23, 202441.4041.4041.4041.4038.70-
Apr 22, 202441.4541.4541.4541.4538.75-
Apr 19, 202441.2041.2041.2041.2038.52-
Apr 18, 202440.9540.9540.9540.9538.28-
Apr 17, 202441.1541.1541.1541.1538.47-
Apr 16, 202441.1041.4041.1041.4038.7050
Apr 15, 202442.6542.6542.6542.6539.87-
Apr 12, 202443.5043.5043.5043.5040.67-
Apr 11, 202443.8043.8043.8043.8040.95-
Apr 10, 202443.1543.1543.1543.1540.34-
Apr 9, 202443.0543.0543.0543.0540.24-
Apr 8, 202441.9041.9041.9041.9039.17-
Apr 5, 202441.4541.4541.4541.4538.75-
Apr 4, 202441.3541.3541.3541.3538.66-
Apr 3, 202441.2041.2041.2041.2038.52-

Related Tickers

KABE-B.ST KABE Group AB (publ.)
266.00
-0.37%
 
THL.NZ Tourism Holdings Limited
1.7300
-3.89%
 
EZGO EZGO Technologies Ltd.
0.3489
+1.66%
 
TRI.PA Trigano S.A.
103.90
-1.80%
 
MBUU Malibu Boats, Inc.
29.59
-6.41%
 
DOOO BRP Inc.
35.84
-2.01%
 
PII Polaris Inc.
38.02
-10.78%
 
HOG Harley-Davidson, Inc.
23.87
-6.71%
 
DOO.TO BRP Inc.
50.27
-4.01%
 
VMAR Vision Marine Technologies Inc.
6.76
+33.33%