U.S. markets open in 1 hour 47 minutes
F S&P 500
5,534.50 +13.00 (+0.24%) F Dow Jones
39,559.00 +90.00 (+0.23%) F Nasdaq
19,973.00 +45.75 (+0.23%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
82.10 +0.56 (+0.69%) Oro
2,346.20 +6.60 (+0.28%)
Knaus Tabbert AG (KTA.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 260 |
| 28 jun 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 27 jun 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 26 jun 2024 | 40.10 | 40.40 | 39.45 | 39.45 | 39.45 | 580 |
| 25 jun 2024 | 42.45 | 42.45 | 41.00 | 41.00 | 41.00 | 100 |
| 24 jun 2024 | 42.20 | 42.85 | 41.70 | 42.50 | 42.50 | 1,033 |
| 24 jun 2024 | 2.9 Dividendo | |||||
| 21 jun 2024 | 44.50 | 44.95 | 44.50 | 44.95 | 42.05 | 57 |
| 20 jun 2024 | 43.90 | 44.65 | 43.90 | 44.65 | 41.77 | 283 |
| 19 jun 2024 | 45.15 | 45.15 | 44.10 | 44.10 | 41.25 | 724 |
| 18 jun 2024 | 45.80 | 45.85 | 45.70 | 45.70 | 42.75 | 250 |
| 17 jun 2024 | 45.80 | 46.15 | 45.75 | 45.75 | 42.80 | 366 |
| 14 jun 2024 | 45.80 | 45.95 | 45.80 | 45.80 | 42.85 | 110 |
| 13 jun 2024 | 47.65 | 47.65 | 45.55 | 45.55 | 42.61 | 53 |
| 12 jun 2024 | 47.10 | 47.60 | 47.10 | 47.60 | 44.53 | 600 |
| 11 jun 2024 | 48.00 | 48.10 | 47.10 | 47.10 | 44.06 | 768 |
| 10 jun 2024 | 47.20 | 48.65 | 47.20 | 47.80 | 44.72 | 647 |
| 07 jun 2024 | 47.00 | 47.50 | 47.00 | 47.50 | 44.44 | 385 |
| 06 jun 2024 | 46.95 | 47.25 | 46.50 | 46.65 | 43.64 | 957 |
| 05 jun 2024 | 45.65 | 46.30 | 45.55 | 46.30 | 43.31 | 250 |
| 04 jun 2024 | 45.05 | 45.85 | 45.05 | 45.85 | 42.89 | 300 |
| 03 jun 2024 | 45.90 | 46.10 | 45.90 | 46.10 | 43.13 | 300 |
| 31 may 2024 | 44.75 | 46.20 | 44.75 | 46.20 | 43.22 | 45 |
| 30 may 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 41.72 | - |
| 29 may 2024 | 45.15 | 45.45 | 44.85 | 44.85 | 41.96 | 123 |
| 28 may 2024 | 46.25 | 46.25 | 45.45 | 45.45 | 42.52 | 60 |
| 27 may 2024 | 45.15 | 46.65 | 45.15 | 46.65 | 43.64 | 490 |
| 24 may 2024 | 44.20 | 44.65 | 44.20 | 44.65 | 41.77 | 200 |
| 23 may 2024 | 44.40 | 44.45 | 44.20 | 44.45 | 41.58 | 265 |
| 22 may 2024 | 44.50 | 45.00 | 44.45 | 44.80 | 41.91 | 425 |
| 21 may 2024 | 45.65 | 46.10 | 44.70 | 44.70 | 41.82 | 750 |
| 20 may 2024 | 46.75 | 46.75 | 46.15 | 46.15 | 43.17 | 81 |
| 17 may 2024 | 47.60 | 47.60 | 46.10 | 46.30 | 43.31 | 720 |
| 16 may 2024 | 46.35 | 47.25 | 46.35 | 47.25 | 44.20 | 106 |
| 15 may 2024 | 46.50 | 47.25 | 46.50 | 46.50 | 43.50 | 555 |
| 14 may 2024 | 46.80 | 46.80 | 46.50 | 46.50 | 43.50 | 275 |
| 13 may 2024 | 46.00 | 47.30 | 46.00 | 47.30 | 44.25 | 250 |
| 10 may 2024 | 46.65 | 46.65 | 46.35 | 46.45 | 43.45 | 265 |
| 09 may 2024 | 45.85 | 46.50 | 45.85 | 46.10 | 43.13 | 137 |
| 08 may 2024 | 44.25 | 46.00 | 44.25 | 45.70 | 42.75 | 430 |
| 07 may 2024 | 44.55 | 44.55 | 43.25 | 43.25 | 40.46 | 811 |
| 06 may 2024 | 43.60 | 44.25 | 43.60 | 44.25 | 41.40 | 150 |
| 03 may 2024 | 43.55 | 43.55 | 43.15 | 43.15 | 40.37 | 270 |
| 02 may 2024 | 42.35 | 43.00 | 42.35 | 43.00 | 40.23 | 500 |
| 30 abr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 40.79 | - |
| 29 abr 2024 | 43.10 | 43.55 | 43.10 | 43.55 | 40.74 | 100 |
| 26 abr 2024 | 42.35 | 43.10 | 42.35 | 43.10 | 40.32 | 200 |
| 25 abr 2024 | 42.15 | 43.05 | 41.85 | 42.45 | 39.71 | 1,075 |
| 24 abr 2024 | 41.65 | 42.35 | 41.65 | 42.35 | 39.62 | 250 |
| 23 abr 2024 | 41.40 | 42.00 | 41.40 | 42.00 | 39.29 | 172 |
| 22 abr 2024 | 41.50 | 41.50 | 41.45 | 41.45 | 38.78 | 72 |
| 19 abr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 38.54 | - |
| 18 abr 2024 | 40.95 | 41.40 | 40.95 | 41.40 | 38.73 | 24 |
| 17 abr 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 38.64 | - |
| 16 abr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 38.40 | - |
| 15 abr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 39.90 | - |
| 12 abr 2024 | 43.50 | 43.50 | 43.15 | 43.15 | 40.37 | 114 |
| 11 abr 2024 | 43.80 | 43.90 | 43.50 | 43.60 | 40.79 | 220 |
| 10 abr 2024 | 43.10 | 44.95 | 43.10 | 44.95 | 42.05 | 307 |
| 09 abr 2024 | 43.05 | 44.60 | 43.05 | 43.75 | 40.93 | 488 |
| 08 abr 2024 | 41.60 | 43.95 | 41.60 | 43.60 | 40.79 | 450 |
| 05 abr 2024 | 41.55 | 41.55 | 41.05 | 41.05 | 38.40 | 200 |
| 04 abr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 38.45 | 50 |
| 03 abr 2024 | 41.20 | 41.50 | 41.20 | 41.35 | 38.68 | 252 |
| 02 abr 2024 | 43.20 | 43.45 | 40.50 | 42.75 | 39.99 | 745 |
| 28 mar 2024 | 41.05 | 44.65 | 41.05 | 44.65 | 41.77 | 1,081 |
| 27 mar 2024 | 39.85 | 40.15 | 39.85 | 40.15 | 37.56 | 240 |
| 26 mar 2024 | 39.70 | 39.90 | 39.60 | 39.90 | 37.33 | 900 |
| 25 mar 2024 | 39.95 | 39.95 | 39.60 | 39.60 | 37.05 | 5,046 |
| 22 mar 2024 | 37.45 | 39.70 | 37.45 | 39.70 | 37.14 | 290 |
| 21 mar 2024 | 38.40 | 38.90 | 37.30 | 37.85 | 35.41 | 220 |
| 20 mar 2024 | 37.55 | 38.15 | 37.55 | 38.15 | 35.69 | 222 |
| 19 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 34.29 | - |
| 18 mar 2024 | 37.05 | 37.05 | 36.75 | 36.80 | 34.43 | 209 |
| 15 mar 2024 | 38.65 | 38.65 | 37.60 | 37.60 | 35.17 | 319 |
| 14 mar 2024 | 38.75 | 39.10 | 38.60 | 38.60 | 36.11 | 390 |
| 13 mar 2024 | 39.20 | 39.25 | 39.20 | 39.25 | 36.72 | 230 |
| 12 mar 2024 | 38.50 | 38.85 | 38.50 | 38.85 | 36.34 | 46 |
| 11 mar 2024 | 38.75 | 38.75 | 37.60 | 37.85 | 35.41 | 683 |
| 08 mar 2024 | 39.65 | 39.65 | 39.00 | 39.00 | 36.48 | 300 |
| 07 mar 2024 | 40.10 | 40.10 | 39.50 | 39.50 | 36.95 | 60 |
| 06 mar 2024 | 40.10 | 40.25 | 39.80 | 39.80 | 37.23 | 195 |
| 05 mar 2024 | 41.15 | 41.15 | 40.80 | 40.80 | 38.17 | 130 |
| 04 mar 2024 | 42.70 | 42.80 | 42.00 | 42.00 | 39.29 | 456 |
| 01 mar 2024 | 41.65 | 42.45 | 41.65 | 42.45 | 39.71 | 110 |
| 29 feb 2024 | 42.60 | 42.60 | 41.95 | 41.95 | 39.24 | 409 |
| 28 feb 2024 | 43.00 | 43.20 | 42.80 | 43.10 | 40.32 | 169 |
| 27 feb 2024 | 43.00 | 43.25 | 43.00 | 43.25 | 40.46 | 80 |
| 26 feb 2024 | 42.60 | 43.10 | 42.60 | 42.95 | 40.18 | 105 |
| 23 feb 2024 | 44.45 | 44.45 | 43.15 | 43.15 | 40.37 | 388 |
| 22 feb 2024 | 46.35 | 46.35 | 44.70 | 45.00 | 42.10 | 859 |
| 21 feb 2024 | 41.10 | 46.25 | 41.10 | 45.30 | 42.38 | 978 |
| 20 feb 2024 | 40.45 | 40.95 | 40.15 | 40.15 | 37.56 | 230 |
| 19 feb 2024 | 40.40 | 40.40 | 40.15 | 40.15 | 37.56 | 200 |
| 16 feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 37.37 | - |
| 15 feb 2024 | 40.10 | 40.20 | 40.10 | 40.20 | 37.61 | 60 |
| 14 feb 2024 | 39.40 | 40.35 | 39.40 | 40.35 | 37.75 | 100 |
| 13 feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 37.42 | - |
| 12 feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 37.33 | 100 |
| 09 feb 2024 | 40.25 | 40.25 | 39.65 | 39.65 | 37.09 | 345 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.