Knaus Tabbert AG (KTA.DE)
XETRA: KTA.DE
· Real-Time Price · USD
13.56
-0.44 (-3.14%)
At close: Apr 17, 2025, 5:28 PM
KTA.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.00 | 14.00 | 13.40 | 13.56 | n/a | -3.14% | 4,139 |
| Apr 16, 2025 | 14.02 | 14.02 | 13.60 | 14.00 | n/a | -0.57% | 7,030 |
| Apr 15, 2025 | 13.62 | 14.30 | 13.40 | 14.08 | n/a | 4.45% | 5,665 |
| Apr 14, 2025 | 13.04 | 13.64 | 13.04 | 13.48 | n/a | 2.28% | 4,411 |
| Apr 11, 2025 | 13.14 | 13.18 | 13.00 | 13.18 | n/a | 2.17% | 4,270 |
| Apr 10, 2025 | 13.74 | 13.74 | 12.80 | 12.90 | n/a | 0.94% | 6,709 |
| Apr 9, 2025 | 12.98 | 13.00 | 12.40 | 12.78 | n/a | -3.33% | 7,972 |
| Apr 8, 2025 | 12.72 | 13.62 | 12.70 | 13.22 | n/a | 6.79% | 12,799 |
| Apr 7, 2025 | 12.82 | 13.20 | 12.02 | 12.38 | n/a | -6.64% | 24,817 |
| Apr 4, 2025 | 13.20 | 13.60 | 13.00 | 13.26 | n/a | -1.78% | 17,678 |
| Apr 3, 2025 | 13.56 | 14.00 | 13.26 | 13.50 | n/a | -5.06% | 11,511 |
| Apr 2, 2025 | 14.20 | 14.70 | 14.10 | 14.22 | n/a | -1.25% | 9,323 |
| Apr 1, 2025 | 14.52 | 14.78 | 14.20 | 14.40 | n/a | 0.98% | 6,580 |
| Mar 31, 2025 | 14.68 | 14.68 | 14.26 | 14.26 | n/a | -4.42% | 5,182 |
| Mar 28, 2025 | 14.88 | 15.00 | 14.50 | 14.92 | n/a | -0.27% | 13,976 |
| Mar 27, 2025 | 14.28 | 14.96 | 14.00 | 14.96 | n/a | 4.32% | 12,561 |
| Mar 26, 2025 | 15.20 | 15.20 | 14.26 | 14.34 | n/a | -4.40% | 16,520 |
| Mar 25, 2025 | 14.26 | 15.00 | 14.26 | 15.00 | n/a | 5.34% | 25,365 |
| Mar 24, 2025 | 14.38 | 14.66 | 14.16 | 14.24 | n/a | 0.99% | 13,312 |
| Mar 21, 2025 | 14.14 | 14.42 | 14.00 | 14.10 | n/a | -0.98% | 12,632 |
Page 1 of 59