tiprankstipranks
Knowles Corp (DE:1K3)
FRANKFURT:1K3
Germany Market
1K3
Knowles
RESEARCH TOOLSreports

Knowles (1K3) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
30.60
30.60
30.20
30.20
30.20
-1.31%
0
0.00
Sep 09, 2026
30.20
30.60
30.20
30.60
30.60
+0.66%
0
0.00
Sep 08, 2026
30.00
30.40
30.00
30.40
30.40
+1.33%
0
0.00
Sep 07, 2026
30.00
30.00
30.00
30.00
30.00
-0.66%
0
0.00
Sep 04, 2026
29.60
30.20
29.60
30.20
30.20
+4.14%
0
0.00
Sep 03, 2026
29.40
29.40
29.00
29.00
29.00
-2.03%
0
0.00
Sep 02, 2026
29.20
29.60
29.20
29.60
29.60
+2.78%
0
0.00
Sep 01, 2026
29.20
29.20
28.80
28.80
28.80
-1.37%
0
0.00
Aug 31, 2026
29.20
29.20
29.20
29.20
29.20
-1.35%
0
0.00
Aug 28, 2026
29.80
29.80
29.60
29.60
29.60
+1.37%
0
0.00
Aug 27, 2026
29.40
29.40
29.20
29.20
29.20
+1.39%
0
0.00
Aug 26, 2026
28.60
28.80
28.60
28.80
28.80
+2.86%
0
0.00
Aug 25, 2026
27.60
28.00
27.60
28.00
28.00
0.00%
0
0.00
Aug 24, 2026
28.20
28.20
28.00
28.00
28.00
-3.45%
0
0.00
Aug 21, 2026
28.80
29.00
28.80
29.00
29.00
-1.36%
0
0.00
Aug 20, 2026
29.40
29.40
29.40
29.40
29.40
-3.29%
0
0.00
Aug 19, 2026
30.80
30.80
30.40
30.40
30.40
-8.43%
0
0.00
Aug 18, 2026
33.20
33.20
33.20
33.20
33.20
+1.22%
0
0.00
Aug 17, 2026
32.80
32.80
32.80
32.80
32.80
0.00%
0
0.00
Aug 14, 2026
32.40
32.80
32.40
32.80
32.80
-1.80%
0
0.00
Aug 13, 2026
33.40
33.40
33.40
33.40
33.40
-0.60%
0
0.00
Aug 12, 2026
33.00
33.60
33.00
33.60
33.60
0.00%
0
0.00
Aug 11, 2026
32.80
33.60
32.80
33.60
33.60
+0.60%
0
0.00
Aug 10, 2026
33.40
33.40
33.40
33.40
33.40
-2.34%
0
0.00
Aug 07, 2026
33.80
34.20
33.80
34.20
34.20
+0.59%
0
0.00
Aug 06, 2026
34.00
34.00
34.00
34.00
34.00
-2.30%
0
0.00
Aug 05, 2026
34.80
34.80
34.80
34.80
34.80
+2.96%
0
0.00
Aug 04, 2026
32.20
33.80
32.20
33.80
33.80
+8.33%
0
0.00
Aug 03, 2026
31.60
31.60
31.20
31.20
31.20
-2.50%
0
0.00
Jul 31, 2026
31.20
32.00
31.20
32.00
32.00
+3.90%
0
0.00
Jul 30, 2026
29.80
30.80
29.80
30.80
30.80
-1.28%
0
0.00
Jul 29, 2026
31.00
31.20
31.00
31.20
31.20
-0.64%
0
0.00
Jul 28, 2026
32.40
32.40
31.40
31.40
31.40
-3.68%
0
0.00
Jul 27, 2026
32.80
32.80
32.60
32.60
32.60
-1.21%
0
0.00
Jul 24, 2026
34.00
34.00
33.00
33.00
33.00
+3.13%
0
0.00
Jul 23, 2026
31.60
32.00
31.60
32.00
32.00
0.00%
0
0.00
Jul 22, 2026
32.00
32.00
32.00
32.00
32.00
+1.27%
0
0.00
Jul 21, 2026
30.80
31.60
30.80
31.60
31.60
+1.94%
0
0.00
Jul 20, 2026
30.40
31.00
30.40
31.00
31.00
+4.73%
0
0.00
Jul 17, 2026
30.40
30.40
29.60
29.60
29.60
-3.27%
0
0.00
Jul 16, 2026
31.00
31.00
30.60
30.60
30.60
-3.77%
0
0.00
Jul 15, 2026
31.80
31.80
31.80
31.80
31.80
-0.63%
0
0.00
Jul 14, 2026
31.20
32.00
31.20
32.00
32.00
+1.27%
0
0.00
Jul 13, 2026
32.00
32.00
31.60
31.60
31.60
-3.07%
0
0.00
Jul 10, 2026
32.20
32.60
32.20
32.60
32.60
+4.49%
0
0.00
Jul 09, 2026
30.40
31.20
30.40
31.20
31.20
+4.00%
0
0.00
Jul 08, 2026
29.80
30.00
29.80
30.00
30.00
0.00%
0
0.00
Jul 07, 2026
31.80
31.80
30.00
30.00
30.00
-9.64%
100
13.70
Jul 06, 2026
32.00
33.20
32.00
33.20
33.20
+4.40%
0
0.00
Jul 03, 2026
31.80
31.80
31.80
31.80
31.80
-8.62%
0
0.00
Rows:
50