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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	17.78	17.96	17.96	18.3	17.18	66,333
September 10, 2025	17.44	17.36	17.36	17.6	17.16	19,077
September 09, 2025	17.22	17.5	17.5	17.7	17.1	21,841
September 08, 2025	16.78	17.5	17.5	17.66	16.5	59,834
September 05, 2025	16.86	16.8	16.8	17.2	15.92	65,179
September 04, 2025	16.54	16.74	16.74	16.76	16.54	4,409
September 03, 2025	16	16.6	16.6	16.8	16	17,293
September 02, 2025	17	16.12	16.12	17.04	15.5	17,620
September 01, 2025	17.5	16.78	16.78	17.68	16.56	16,822
August 29, 2025	16.56	17	17	17.2	16.56	26,645
August 28, 2025	17.02	16.36	16.36	17.34	16.36	16,399
August 27, 2025	17.18	17.22	17.22	17.46	16.84	10,669
August 26, 2025	16.7	16.94	16.94	17.36	16.7	10,898
August 25, 2025	16.6	17.1	17.1	18.4	16.18	30,993
August 22, 2025	15.86	16.9	16.9	17	15.86	23,003
August 21, 2025	15.52	15.76	15.76	15.9	15.52	10,639
August 20, 2025	15.5	15.7	15.7	15.7	15.3	173,747
August 19, 2025	15.82	15.5	15.5	15.84	15.42	10,264
August 18, 2025	15.98	15.54	15.54	15.98	15.34	10,361
August 15, 2025	15.34	15.68	15.68	15.96	14.9	35,163
August 14, 2025	14.66	14.7	14.7	15.62	14.66	21,381
August 13, 2025	14	14.74	14.74	14.74	14	60,032
August 12, 2025	13.26	14	14	14.3	13.26	33,540
August 11, 2025	13.22	13.26	13.26	13.76	13.22	14,033
August 08, 2025	13.6	13.48	13.48	13.62	13.08	13,890
August 07, 2025	13.38	13.58	13.58	13.6	13.18	6,344
August 06, 2025	13.04	13.36	13.36	13.36	13.04	2,408
August 05, 2025	13.34	13.08	13.08	13.36	13.08	6,482
August 04, 2025	13.1	13.18	13.18	13.44	13.1	6,932
August 01, 2025	13.38	13.34	13.34	13.38	13.12	2,364
July 31, 2025	13.3	13.22	13.22	13.4	13.22	4,850
July 30, 2025	13.42	13.36	13.36	13.48	13.3	8,611
July 29, 2025	13.28	13.44	13.44	13.48	13.28	3,897
July 28, 2025	13.46	13.38	13.38	13.5	13.26	7,174
July 25, 2025	13.4	13.46	13.46	13.62	13.38	8,531
July 24, 2025	13.36	13.52	13.52	13.74	13.36	8,182
July 23, 2025	13.5	13.52	13.52	13.76	13.22	30,899
July 22, 2025	13.18	13.42	13.42	13.5	13.18	5,736
July 21, 2025	13.12	13.28	13.28	13.38	13.12	4,635
July 18, 2025	13.16	13.14	13.14	13.2	13.14	717
July 17, 2025	13.24	13.12	13.12	13.32	13.12	3,293
July 16, 2025	13.34	13.16	13.16	13.34	13.14	5,388
July 15, 2025	13.4	13.4	13.4	13.48	13.34	3,920
July 14, 2025	13.26	13.34	13.34	13.42	13.16	2,138
July 11, 2025	13.3	13.3	13.3	13.36	13.2	2,752
July 10, 2025	13.3	13.32	13.32	13.32	13.24	1,088
July 09, 2025	13.14	13.46	13.46	13.48	13.14	2,510
July 08, 2025	13.14	13.3	13.3	13.46	13.14	2,467

Knaus Tabbert AG (KTA.DE) XETRA