Mercados españoles abiertos en 6 hrs 13 min

Knaus Tabbert AG (KTA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
41,35-0,05 (-0,12%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202441,1541,6040,7041,3541,3514.387
15 abr 202442,5042,6041,4041,4041,4018.042
12 abr 202444,3544,3542,7542,7542,7516.933
11 abr 202443,8044,1043,3043,5043,5011.847
10 abr 202444,0045,0043,5043,5543,5526.338
09 abr 202443,6544,3542,8543,2043,2015.797
08 abr 202442,0044,2041,9543,5043,5027.260
05 abr 202441,5541,5540,8041,1541,1515.926
04 abr 202441,5042,1040,8541,9541,9528.805
03 abr 202441,5041,6040,4041,2541,2542.020
02 abr 202445,0045,2040,0040,1540,1574.232
28 mar 202442,3044,5041,5544,5044,5092.367
27 mar 202439,7040,2039,5539,9039,9014.620
26 mar 202439,9540,2039,5040,0040,0014.905
25 mar 202439,1539,7539,0039,6039,6012.430
22 mar 202437,8039,4537,8039,0539,0517.232
21 mar 202438,2038,4537,4537,5537,5521.153
20 mar 202438,0038,3537,6038,1038,1013.336
19 mar 202436,7538,1536,4537,7037,7036.921
18 mar 202437,4037,4036,3536,6536,6520.301
15 mar 202438,7538,7537,6037,7037,7010.233
14 mar 202438,9039,4038,5538,6038,6014.283
13 mar 202439,2039,4538,8038,9538,9510.027
12 mar 202439,0039,6038,6038,9538,9519.153
11 mar 202438,2538,7537,5538,5538,5515.764
08 mar 202440,1040,1038,5038,6538,6518.984
07 mar 202439,9040,4039,0539,8539,8528.356
06 mar 202440,6540,6539,2539,8039,8012.080
05 mar 202441,1541,1540,2540,3040,3010.360
04 mar 202442,3042,5041,0041,2041,2013.351
01 mar 202441,9042,5541,6042,1542,1511.858
29 feb 202442,8042,8541,5041,5541,5517.821
28 feb 202443,2043,8042,5542,8042,8028.801
27 feb 202443,1543,5042,7543,2043,2014.220
26 feb 202443,0043,5042,6543,1043,1011.036
23 feb 202444,1544,1542,8542,8542,8515.304
22 feb 202446,0046,3544,3544,7044,7017.931
21 feb 202441,9044,8041,5544,0044,0053.203
20 feb 202440,8541,0040,1040,3040,3011.152
19 feb 202440,2040,7539,8040,7540,7512.274
16 feb 202440,0540,5540,0040,1040,109307
15 feb 202440,2540,5039,7039,9539,954815
14 feb 202439,8040,8039,7040,2040,206795
13 feb 202440,4540,4539,0039,6039,6011.710
12 feb 202439,7040,9539,6040,2540,254728
09 feb 202440,5040,6039,3540,0040,0018.301
08 feb 202440,6541,0040,3540,3540,357979
07 feb 202441,2041,6040,6540,6540,656117
06 feb 202440,8541,2040,5041,0041,0013.030
05 feb 202441,2541,3040,6041,0041,009856
02 feb 202441,2541,2540,7540,7540,753396
01 feb 202441,3541,6040,7040,9040,909115
31 ene 202440,9541,5040,9041,1041,107133
30 ene 202440,7541,2540,6041,1541,155847
29 ene 202441,8041,8040,9541,0041,009492
26 ene 202441,5541,9040,8041,8041,8011.304
25 ene 202441,5542,0541,3041,7541,756852
24 ene 202442,0542,2041,5042,0042,0019.068
23 ene 202441,6042,5041,6041,8041,8012.227
22 ene 202442,2042,4541,6041,6541,659675
19 ene 202443,0043,0041,3541,7041,7011.918
18 ene 202442,5042,9542,2542,8042,805911
17 ene 202442,7043,7542,4542,6042,6010.419
16 ene 202443,3043,3542,1543,3543,3510.736
15 ene 202445,1045,1043,1543,2043,204486
12 ene 202444,4545,3544,4544,8044,804779
11 ene 202444,7045,4544,2044,4544,4515.042
10 ene 202444,9545,4044,5544,7044,703774
09 ene 202445,3045,4544,4544,8044,807041
08 ene 202444,5045,2543,7545,2545,257063
05 ene 202444,7544,7543,5544,1544,1510.312
04 ene 202443,9044,8043,8044,6044,6010.554
03 ene 202446,3046,3043,5543,5543,5516.860
02 ene 202447,1047,6045,8545,8545,8514.589
29 dic 202346,1047,1545,8047,0047,005295
28 dic 202346,7047,1545,6546,0046,0010.574
27 dic 202345,2547,4545,2546,6046,6022.030
22 dic 202343,2045,2542,5044,6044,6015.912
21 dic 202343,2543,4542,5543,0043,008834
20 dic 202343,2543,8042,7543,6543,659429
19 dic 202342,1043,1542,0042,9042,904312
18 dic 202342,6042,9041,6541,8041,805275
15 dic 202342,7543,3042,3042,7542,758319
14 dic 202340,8042,5040,8042,4542,456100
13 dic 202341,2543,0541,1541,1541,1511.846
12 dic 202342,0042,2541,3041,4041,408757
11 dic 202342,7042,7542,0542,1542,155737
08 dic 202341,0043,0041,0042,7042,7018.369
07 dic 202341,0041,4040,5041,0041,0016.184
06 dic 202341,4041,7540,8041,4041,4010.398
05 dic 202341,1541,8040,4541,3541,3519.051
04 dic 202340,1541,3039,8040,9040,909984
01 dic 202339,7540,7539,2540,1540,1515.328
30 nov 202339,1040,0038,8539,6539,6521.926
29 nov 202339,7040,3539,2539,3539,357870
28 nov 202339,0039,5538,1039,5039,5013.401
27 nov 202339,9540,0038,8038,9538,9510.261
24 nov 202339,5039,9039,1539,7539,7510.454
23 nov 202339,0539,8539,0039,2539,2513.006
22 nov 202338,6039,1036,8038,9038,9027.765
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...