Knorr-Bremse AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	99.850	100.80	99.300	99.500	99.500	138,739
2026-10-15	98.300	99.200	96.400	99.100	99.100	226,604
2026-10-14	99.850	100.50	99.300	99.600	99.600	138,921
2026-10-13	99.150	100.60	99.000	99.150	99.150	100,757
2026-10-12	99.700	100.80	99.400	99.450	99.450	78,846
2026-10-09	99.250	100.90	98.900	99.850	99.850	126,387
2026-10-08	99.300	99.300	97.100	97.800	97.800	168,697
2026-10-07	100.50	102.10	100.00	100.00	100.00	211,277
2026-10-06	98.000	101.30	98.000	101.30	101.30	223,951
2026-10-05	98.950	99.350	97.650	98.550	98.550	92,732
2026-10-02	101.10	102.40	97.400	99.200	99.200	239,386
2026-10-01	101.90	103.60	100.90	101.40	101.40	163,386
2026-09-30	104.70	104.70	102.10	102.80	102.80	134,968
2026-09-29	103.90	105.90	103.90	104.10	104.10	136,707
2026-09-28	108.00	108.50	104.90	104.90	104.90	141,008
2026-09-25	107.90	107.90	107.00	107.70	107.70	147,132
2026-09-24	105.10	107.00	104.30	106.10	106.10	157,685
2026-09-23	107.70	108.30	105.70	105.70	105.70	87,475
2026-09-22	106.70	108.60	106.10	107.60	107.60	162,196
2026-09-21	106.00	107.30	104.80	106.00	106.00	115,600
2026-09-18	105.90	107.60	105.40	105.70	105.70	293,827
2026-09-17	103.60	106.30	103.50	105.70	105.70	121,424
2026-09-16	104.30	104.70	103.00	103.60	103.60	126,663
2026-09-15	100.00	103.90	99.650	103.90	103.90	221,202
2026-09-14	101.10	101.20	99.750	100.40	100.40	84,953
2026-09-11	101.60	102.70	100.90	101.90	101.90	120,385
2026-09-10	102.30	102.40	100.20	101.40	101.40	122,017
2026-09-09	103.90	105.40	101.90	102.40	102.40	104,074
2026-09-08	103.30	106.10	103.30	105.10	105.10	117,475
2026-09-07	104.30	104.60	103.70	104.00	104.00	54,912
2026-09-04	104.50	105.00	103.40	104.30	104.30	81,564
2026-09-03	102.70	103.10	101.20	103.00	103.00	118,600
2026-09-02	102.00	103.30	101.00	102.70	102.70	101,863
2026-09-01	105.20	105.30	102.10	102.80	102.80	100,750
2026-08-31	106.10	106.70	105.50	105.60	105.60	154,096
2026-08-28	107.20	107.90	106.50	106.50	106.50	100,263
2026-08-27	106.90	107.40	105.50	106.90	106.90	171,513
2026-08-26	103.70	106.10	103.50	106.10	106.10	162,935
2026-08-25	104.50	105.40	103.90	104.10	104.10	119,271
2026-08-24	102.70	104.20	102.30	103.40	103.40	92,361
2026-08-21	100.10	103.10	99.450	102.80	102.80	130,257
2026-08-20	98.950	99.300	98.300	99.000	99.000	63,727
2026-08-19	98.050	99.750	98.050	98.800	98.800	96,702
2026-08-18	99.000	99.150	97.850	98.300	98.300	133,361
2026-08-17	99.950	100.60	99.350	99.350	99.350	76,666
2026-08-14	100.30	100.50	99.000	100.50	100.50	123,787
2026-08-13	101.00	101.30	99.900	100.20	100.20	142,692
2026-08-12	102.50	102.70	100.50	100.50	100.50	181,085
2026-08-11	102.30	102.70	100.80	102.70	102.70	97,225
2026-08-10	102.10	102.20	101.20	101.20	101.20	99,088
2026-08-07	102.80	103.10	101.40	101.90	101.90	131,935
2026-08-06	103.20	103.90	102.90	103.50	103.50	128,251
2026-08-05	107.00	107.10	102.80	103.10	103.10	163,320
2026-08-04	105.00	106.20	103.40	106.20	106.20	161,016
2026-08-03	103.70	105.60	103.70	104.40	104.40	138,084
2026-07-31	101.30	104.60	101.00	102.90	102.90	222,841
2026-07-30	103.00	103.80	98.400	103.50	103.50	686,559
2026-07-29	107.50	109.10	107.00	108.30	108.30	243,096
2026-07-28	104.20	108.20	104.20	107.50	107.50	137,141
2026-07-27	110.00	110.80	106.00	106.00	106.00	210,033

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	1.9000 EUR
2025-05-02	1.7500 EUR
2024-05-02	1.6400 EUR
2023-05-08	1.4500 EUR
2022-05-25	1.8500 EUR
2021-05-21	1.5200 EUR
2020-07-01	1.8000 EUR
2019-06-19	1.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.