Italia markets open in 3 hours 54 minutes

Knaus Tabbert AG (KTA.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,25-0,20 (-0,51%)
Alla chiusura: 08:01AM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202439,2539,2539,2539,2539,25580
26 giu 202440,1040,4039,4539,4539,45580
25 giu 202442,4542,4541,0041,0041,00100
24 giu 202442,2042,8541,7042,5042,501.033
24 giu 20242.9 Dividendo
21 giu 202444,5044,9544,5044,9542,0557
20 giu 202443,9044,6543,9044,6541,77283
19 giu 202445,1545,1544,1044,1041,25724
18 giu 202445,8045,8545,7045,7042,75250
17 giu 202445,8046,1545,7545,7542,80366
14 giu 202445,8045,9545,8045,8042,85110
13 giu 202447,6547,6545,5545,5542,6153
12 giu 202447,1047,6047,1047,6044,53600
11 giu 202448,0048,1047,1047,1044,06768
10 giu 202447,2048,6547,2047,8044,72647
07 giu 202447,0047,5047,0047,5044,44385
06 giu 202446,9547,2546,5046,6543,64957
05 giu 202445,6546,3045,5546,3043,31250
04 giu 202445,0545,8545,0545,8542,89300
03 giu 202445,9046,1045,9046,1043,13300
31 mag 202444,7546,2044,7546,2043,2245
30 mag 202444,6044,6044,6044,6041,72-
29 mag 202445,1545,4544,8544,8541,96123
28 mag 202446,2546,2545,4545,4542,5260
27 mag 202445,1546,6545,1546,6543,64490
24 mag 202444,2044,6544,2044,6541,77200
23 mag 202444,4044,4544,2044,4541,58265
22 mag 202444,5045,0044,4544,8041,91425
21 mag 202445,6546,1044,7044,7041,82750
20 mag 202446,7546,7546,1546,1543,1781
17 mag 202447,6047,6046,1046,3043,31720
16 mag 202446,3547,2546,3547,2544,20106
15 mag 202446,5047,2546,5046,5043,50555
14 mag 202446,8046,8046,5046,5043,50275
13 mag 202446,0047,3046,0047,3044,25250
10 mag 202446,6546,6546,3546,4543,45265
09 mag 202445,8546,5045,8546,1043,13137
08 mag 202444,2546,0044,2545,7042,75430
07 mag 202444,5544,5543,2543,2540,46811
06 mag 202443,6044,2543,6044,2541,40150
03 mag 202443,5543,5543,1543,1540,37270
02 mag 202442,3543,0042,3543,0040,23500
30 apr 202443,6043,6043,6043,6040,79-
29 apr 202443,1043,5543,1043,5540,74100
26 apr 202442,3543,1042,3543,1040,32200
25 apr 202442,1543,0541,8542,4539,711.075
24 apr 202441,6542,3541,6542,3539,62250
23 apr 202441,4042,0041,4042,0039,29172
22 apr 202441,5041,5041,4541,4538,7872
19 apr 202441,2041,2041,2041,2038,54-
18 apr 202440,9541,4040,9541,4038,7324
17 apr 202441,3041,3041,3041,3038,64-
16 apr 202441,0541,0541,0541,0538,40-
15 apr 202442,6542,6542,6542,6539,90-
12 apr 202443,5043,5043,1543,1540,37114
11 apr 202443,8043,9043,5043,6040,79220
10 apr 202443,1044,9543,1044,9542,05307
09 apr 202443,0544,6043,0543,7540,93488
08 apr 202441,6043,9541,6043,6040,79450
05 apr 202441,5541,5541,0541,0538,40200
04 apr 202441,1041,1041,1041,1038,4550
03 apr 202441,2041,5041,2041,3538,68252
02 apr 202443,2043,4540,5042,7539,99745
28 mar 202441,0544,6541,0544,6541,771.081
27 mar 202439,8540,1539,8540,1537,56240
26 mar 202439,7039,9039,6039,9037,33900
25 mar 202439,9539,9539,6039,6037,055.046
22 mar 202437,4539,7037,4539,7037,14290
21 mar 202438,4038,9037,3037,8535,41220
20 mar 202437,5538,1537,5538,1535,69222
19 mar 202436,6536,6536,6536,6534,29-
18 mar 202437,0537,0536,7536,8034,43209
15 mar 202438,6538,6537,6037,6035,17319
14 mar 202438,7539,1038,6038,6036,11390
13 mar 202439,2039,2539,2039,2536,72230
12 mar 202438,5038,8538,5038,8536,3446
11 mar 202438,7538,7537,6037,8535,41683
08 mar 202439,6539,6539,0039,0036,48300
07 mar 202440,1040,1039,5039,5036,9560
06 mar 202440,1040,2539,8039,8037,23195
05 mar 202441,1541,1540,8040,8038,17130
04 mar 202442,7042,8042,0042,0039,29456
01 mar 202441,6542,4541,6542,4539,71110
29 feb 202442,6042,6041,9541,9539,24409
28 feb 202443,0043,2042,8043,1040,32169
27 feb 202443,0043,2543,0043,2540,4680
26 feb 202442,6043,1042,6042,9540,18105
23 feb 202444,4544,4543,1543,1540,37388
22 feb 202446,3546,3544,7045,0042,10859
21 feb 202441,1046,2541,1045,3042,38978
20 feb 202440,4540,9540,1540,1537,56230
19 feb 202440,4040,4040,1540,1537,56200
16 feb 202439,9539,9539,9539,9537,37-
15 feb 202440,1040,2040,1040,2037,6160
14 feb 202439,4040,3539,4040,3537,75100
13 feb 202440,0040,0040,0040,0037,42-
12 feb 202439,9039,9039,9039,9037,33100
09 feb 202440,2540,2539,6539,6537,09345
08 feb 202440,5040,5040,2040,2037,6114
07 feb 202440,7541,4540,7040,7038,07166
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...