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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.38	12.16	12.16	12.38	12.1	1,285
February 19, 2026	12.22	12.02	12.02	12.34	12.02	1,858
February 18, 2026	12.44	12.22	12.22	12.44	12.22	2,375
February 17, 2026	12.46	12.26	12.26	12.48	12.26	976
February 16, 2026	12.44	12.38	12.38	12.5	12.32	5,190
February 13, 2026	12.58	12.34	12.34	12.58	12.3	3,423
February 12, 2026	12.68	12.6	12.6	12.82	12.58	3,182
February 11, 2026	12.68	12.7	12.7	12.86	12.68	620
February 10, 2026	12.5	12.94	12.94	12.94	12.5	8,700
February 09, 2026	12.76	12.26	12.26	12.8	12.26	7,088
February 06, 2026	12.78	12.78	12.78	12.86	12.78	1,472
February 05, 2026	12.9	12.68	12.68	12.9	12.68	7,983
February 04, 2026	12.92	12.92	12.92	13	12.8	7,743
February 03, 2026	12.84	12.8	12.8	12.96	12.8	2,778
February 02, 2026	12.8	13	13	13.02	12.8	2,614
January 30, 2026	13	12.8	12.8	13	12.8	2,992
January 29, 2026	12.9	12.84	12.84	12.94	12.84	5,417
January 28, 2026	12.96	12.92	12.92	13.02	12.76	4,553
January 27, 2026	13.04	13.12	13.12	13.12	12.96	5,570
January 26, 2026	13	12.92	12.92	13	12.92	713
January 23, 2026	13.26	13.04	13.04	13.26	12.9	807
January 22, 2026	13.26	13	13	13.26	13	667
January 21, 2026	13.12	13.16	13.16	13.42	12.78	8,301
January 20, 2026	13.46	13.02	13.02	13.46	13	969
January 19, 2026	13.04	12.9	12.9	13.26	12.9	14,381
January 16, 2026	13.14	13.5	13.5	13.5	12.9	4,511
January 15, 2026	13.24	13.18	13.18	13.24	13	4,752
January 14, 2026	12.8	13	13	13.28	12.8	4,831
January 13, 2026	13	12.8	12.8	13.04	12.8	10,158
January 12, 2026	12.82	13.08	13.08	13.08	12.8	4,452
January 09, 2026	13	12.86	12.86	13.38	12.86	4,516
January 08, 2026	13.56	13.14	13.14	13.56	13.14	5,331
January 07, 2026	13.6	13.5	13.5	13.6	13.28	1,670
January 06, 2026	13.48	13.42	13.42	13.6	13.42	2,573
January 05, 2026	13.56	13.48	13.48	13.6	12.98	6,277
January 02, 2026	12.68	13.84	13.84	13.84	12.68	11,393
December 30, 2025	12.92	12.7	12.7	13	12.6	6,813
December 29, 2025	12.8	13.16	13.16	13.16	12.66	11,022
December 23, 2025	13.2	12.6	12.6	13.2	12.6	6,854
December 22, 2025	12.64	12.94	12.94	13.1	12.56	7,752
December 19, 2025	13.36	12.66	12.66	13.36	12.66	17,952
December 18, 2025	13.3	13.2	13.2	13.36	13.12	4,224
December 17, 2025	13.08	13.18	13.18	13.32	13.08	5,878
December 16, 2025	13.2	13.1	13.1	13.3	13.1	3,771
December 15, 2025	13.64	13.26	13.26	13.64	13.2	10,542
December 12, 2025	13.4	13.28	13.28	13.62	13.28	3,894
December 11, 2025	13.5	13.4	13.4	13.52	13.36	1,525
December 10, 2025	13.2	13.68	13.68	13.68	13.18	2,136
December 09, 2025	13.7	13.2	13.2	13.7	13.2	5,170
December 08, 2025	13.96	13.54	13.54	13.96	13.5	2,764
December 05, 2025	13.62	13.74	13.74	13.88	13.62	3,334
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

Knaus Tabbert AG (KTA.DE) XETRA