Knaus Tabbert AG - KTA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.5	13.94	13.94	13.94	13.5	3,607
December 03, 2025	13.48	13.56	13.56	13.56	13.4	1,738
December 02, 2025	13.56	13.46	13.46	13.72	13.4	7,317
December 01, 2025	13.66	13.92	13.92	14	13.42	4,590
November 28, 2025	13.24	13.74	13.74	13.74	13.24	2,041
November 27, 2025	13.54	13.26	13.26	13.6	13.26	7,655
November 26, 2025	13.52	13.56	13.56	13.68	13.52	5,743
November 25, 2025	14.02	13.64	13.64	14.02	13.42	4,793
November 24, 2025	13.18	13.5	13.5	13.5	13.18	2,373
November 21, 2025	13.24	13.2	13.2	13.26	13.06	3,938
November 20, 2025	13.4	13.3	13.3	13.42	13.3	1,586
November 19, 2025	13.24	13.36	13.36	13.42	13.12	3,621
November 18, 2025	13.52	13.24	13.24	13.52	13.1	25,521
November 17, 2025	14.48	13.52	13.52	14.48	13.42	9,823
November 14, 2025	14.42	14.32	14.32	14.42	14.06	8,125
November 13, 2025	14.5	14.5	14.5	14.5	14.5	12,529
November 12, 2025	12.96	14.5	14.5	14.5	12.86	22,927
November 11, 2025	14	14	14	14	14	33,719
November 10, 2025	14.2	14.32	14.32	14.7	14.2	1,930
November 07, 2025	13.88	14.1	14.1	14.22	13.88	3,993
November 06, 2025	14.48	14	14	14.48	14	7,106
November 05, 2025	14.04	14.36	14.36	14.56	14.04	6,159
November 04, 2025	14.56	14.04	14.04	14.6	14.04	9,080
November 03, 2025	15.12	14.56	14.56	15.12	14.56	6,243
October 31, 2025	15.06	15.02	15.02	15.14	14.96	11,004
October 30, 2025	15.02	15.2	15.2	15.2	15	6,005
October 29, 2025	15.34	15.02	15.02	15.4	15.02	9,290
October 28, 2025	15.5	15.36	15.36	15.66	15.34	6,522
October 27, 2025	15.98	15.7	15.7	16	15.62	5,284
October 24, 2025	15.7	15.84	15.84	16.1	15.48	8,236
October 23, 2025	15.7	15.54	15.54	15.7	15.32	2,192
October 22, 2025	15.7	15.44	15.44	15.74	15.44	5,612
October 21, 2025	15.96	15.68	15.68	15.96	15.66	3,935
October 20, 2025	16.1	16.08	16.08	16.28	15.7	11,545
October 17, 2025	15.58	16.16	16.16	16.22	15.46	11,790
October 16, 2025	15.54	15.66	15.66	15.76	15.52	9,382
October 15, 2025	15.98	15.7	15.7	16.1	15.44	11,494
October 14, 2025	15.52	15.78	15.78	16.06	15.42	15,014
October 13, 2025	16.02	15.72	15.72	16.02	15.52	8,670
October 10, 2025	16.44	15.86	15.86	16.44	15.8	17,623
October 09, 2025	16.6	16.08	16.08	16.66	16.08	7,464
October 08, 2025	16.48	16.46	16.46	16.78	16.28	7,118
October 07, 2025	17.18	16.5	16.5	17.18	16.44	8,078
October 06, 2025	17.66	16.58	16.58	17.66	16.5	28,289
October 03, 2025	17.86	17.32	17.32	17.86	17.3	24,314
October 02, 2025	15.9	17.06	17.06	17.42	15.8	41,316
October 01, 2025	16.12	15.8	15.8	16.12	15.6	3,488
September 30, 2025	16.22	15.68	15.68	16.26	15.5	4,182
September 29, 2025	16.26	15.94	15.94	16.36	15.6	6,770
September 26, 2025	16.36	15.9	15.9	16.58	15.58	17,053
September 25, 2025	15.74	15.9	15.9	16.5	15.6	32,974
September 24, 2025	17.62	15.52	15.52	17.62	14.8	62,473
September 23, 2025	20.05	17.9	17.9	20.3	17.3	61,691
September 22, 2025	20	20.1	20.1	20.2	19.72	22,867
September 19, 2025	19.94	19.86	19.86	20.25	19.68	18,598
September 18, 2025	19.86	19.9	19.9	19.9	19.3	19,094
September 17, 2025	19.04	19.7	19.7	19.96	19.04	28,445
September 16, 2025	18.66	19.02	19.02	19.46	18.64	33,014
September 15, 2025	17.96	18.62	18.62	18.62	17.76	38,378
September 12, 2025	17.88	18.02	18.02	18.2	17.64	13,198

Knaus Tabbert AG (KTA.DE) XETRA