Want to see DE:KTA full AI Analyst Report?
Knaus Tabbert AG (KTA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.30 | 9.48 | 9.06 | 9.14 | 9.14 | -3.38% | 11,007 | 3.23 |
| Oct 29, 2026 | 9.50 | 9.77 | 9.36 | 9.46 | 9.46 | +0.00% | 3,022 | 0.88 |
| Oct 28, 2026 | 9.59 | 9.59 | 9.45 | 9.46 | 9.46 | -1.36% | 3,655 | 1.07 |
| Oct 27, 2026 | 9.80 | 9.80 | 9.46 | 9.59 | 9.59 | +0.95% | 2,068 | 0.61 |
| Oct 26, 2026 | 9.69 | 9.75 | 9.50 | 9.50 | 9.50 | -2.06% | 802 | 0.23 |
| Oct 23, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | +0.83% | 1,090 | 0.31 |
| Oct 22, 2026 | 9.81 | 9.81 | 9.61 | 9.62 | 9.62 | -2.04% | 1,602 | 0.46 |
| Oct 21, 2026 | 9.42 | 9.90 | 9.42 | 9.82 | 9.82 | +4.14% | 3,502 | 1.01 |
| Oct 20, 2026 | 9.46 | 9.48 | 9.13 | 9.43 | 9.43 | -1.05% | 11,528 | 3.46 |
| Oct 19, 2026 | 9.80 | 9.81 | 9.29 | 9.53 | 9.53 | -2.76% | 12,511 | 3.98 |
| Oct 16, 2026 | 9.78 | 9.90 | 9.74 | 9.80 | 9.80 | +0.20% | 1,023 | 0.32 |
| Oct 15, 2026 | 9.85 | 9.85 | 9.70 | 9.78 | 9.78 | +0.62% | 234 | 0.07 |
| Oct 14, 2026 | 9.82 | 9.89 | 9.71 | 9.72 | 9.72 | -1.22% | 3,929 | 1.20 |
| Oct 13, 2026 | 9.52 | 9.89 | 9.52 | 9.84 | 9.84 | +1.23% | 1,603 | 0.49 |
| Oct 12, 2026 | 9.50 | 9.90 | 9.50 | 9.72 | 9.72 | -1.72% | 1,578 | 0.49 |
| Oct 09, 2026 | 10.00 | 10.00 | 9.85 | 9.89 | 9.89 | +0.20% | 1,021 | 0.31 |
| Oct 08, 2026 | 9.85 | 9.90 | 9.80 | 9.87 | 9.87 | -0.40% | 1,241 | 0.37 |
| Oct 07, 2026 | 10.00 | 10.00 | 9.75 | 9.91 | 9.91 | +1.12% | 6,379 | 1.95 |
| Oct 06, 2026 | 9.60 | 10.12 | 9.60 | 9.80 | 9.80 | -1.51% | 7,805 | 2.41 |
| Oct 05, 2026 | 9.50 | 10.00 | 9.20 | 9.95 | 9.95 | +4.74% | 5,613 | 1.66 |
| Oct 02, 2026 | 9.82 | 9.82 | 9.40 | 9.50 | 9.50 | -3.26% | 6,632 | 1.87 |
| Oct 01, 2026 | 10.00 | 10.08 | 9.82 | 9.82 | 9.82 | -1.80% | 5,041 | 1.30 |
| Sep 30, 2026 | 9.95 | 10.06 | 9.90 | 10.00 | 10.00 | +1.11% | 7,715 | 1.91 |
| Sep 29, 2026 | 10.18 | 10.18 | 9.86 | 9.89 | 9.89 | -2.85% | 6,589 | 1.55 |
| Sep 28, 2026 | 10.26 | 10.30 | 9.89 | 10.18 | 10.18 | -1.17% | 6,145 | 1.46 |
| Sep 25, 2026 | 10.48 | 11.26 | 10.12 | 10.30 | 10.30 | +2.18% | 9,285 | 2.27 |
| Sep 24, 2026 | 10.80 | 10.92 | 10.08 | 10.08 | 10.08 | -5.97% | 3,484 | 0.86 |
| Sep 23, 2026 | 10.80 | 11.20 | 10.72 | 10.72 | 10.72 | -1.83% | 3,976 | 0.98 |
| Sep 22, 2026 | 10.72 | 11.12 | 10.72 | 10.92 | 10.92 | -0.73% | 1,849 | 0.45 |
| Sep 21, 2026 | 10.72 | 11.20 | 10.72 | 11.00 | 11.00 | +0.00% | 11,460 | 2.93 |
| Sep 18, 2026 | 11.44 | 11.98 | 11.00 | 11.00 | 11.00 | -3.85% | 7,555 | 1.97 |
| Sep 17, 2026 | 11.60 | 11.64 | 11.44 | 11.44 | 11.44 | -1.38% | 686 | 0.17 |
| Sep 16, 2026 | 11.82 | 11.82 | 11.60 | 11.60 | 11.60 | -1.86% | 333 | 0.08 |
| Sep 15, 2026 | 11.66 | 11.82 | 11.66 | 11.82 | 11.82 | +1.37% | 1,141 | 0.29 |
| Sep 14, 2026 | 11.74 | 11.74 | 11.46 | 11.66 | 11.66 | -1.19% | 4,182 | 1.06 |
| Sep 11, 2026 | 11.24 | 11.80 | 11.24 | 11.80 | 11.80 | -0.51% | 1,720 | 0.42 |
| Sep 10, 2026 | 11.86 | 11.94 | 11.74 | 11.86 | 11.86 | -0.34% | 683 | 0.17 |
| Sep 09, 2026 | 11.70 | 11.90 | 11.60 | 11.90 | 11.90 | +2.59% | 1,755 | 0.43 |
| Sep 08, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 263 | 0.06 |
| Sep 07, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | +1.55% | 635 | 0.15 |
| Sep 04, 2026 | 11.96 | 12.08 | 11.60 | 11.62 | 11.62 | -2.19% | 6,560 | 1.60 |
| Sep 03, 2026 | 11.80 | 12.02 | 11.76 | 11.88 | 11.88 | -0.83% | 2,912 | 0.72 |
| Sep 02, 2026 | 11.60 | 11.98 | 11.52 | 11.98 | 11.98 | +2.74% | 1,800 | 0.44 |
| Sep 01, 2026 | 11.92 | 11.92 | 11.60 | 11.66 | 11.66 | -1.02% | 727 | 0.17 |
| Aug 31, 2026 | 11.82 | 11.84 | 11.74 | 11.78 | 11.78 | -0.84% | 148 | 0.04 |
| Aug 28, 2026 | 11.84 | 12.02 | 11.78 | 11.88 | 11.88 | -1.00% | 2,040 | 0.49 |
| Aug 27, 2026 | 11.88 | 12.00 | 11.74 | 12.00 | 12.00 | +2.21% | 755 | 0.18 |
| Aug 26, 2026 | 11.70 | 11.84 | 11.70 | 11.74 | 11.74 | -1.18% | 1,008 | 0.23 |
| Aug 25, 2026 | 11.70 | 11.88 | 11.62 | 11.88 | 11.88 | +0.68% | 1,662 | 0.38 |
| Aug 24, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | +0.34% | 1,482 | 0.34 |