Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	73.550	74.750	73.550	74.350	71.428	163,891
2024-08-29	72.900	74.050	72.850	73.950	71.044	66,185
2024-08-28	73.200	73.450	72.700	73.300	70.420	64,318
2024-08-27	73.500	73.850	73.050	73.200	70.324	32,888
2024-08-26	73.750	74.200	73.500	73.500	70.612	37,884
2024-08-23	73.950	74.350	73.500	73.950	71.044	101,123
2024-08-22	73.500	74.250	73.150	73.950	71.044	92,297
2024-08-21	72.750	73.600	72.750	73.550	70.660	98,383
2024-08-20	73.200	73.450	72.700	72.700	69.843	71,682
2024-08-19	71.900	73.400	71.850	73.400	70.516	176,868
2024-08-16	72.100	72.650	71.900	71.900	69.075	62,751
2024-08-15	71.600	72.350	71.300	71.950	69.123	56,066
2024-08-14	70.750	71.950	70.500	71.300	68.498	50,807
2024-08-13	70.900	71.450	69.900	70.400	67.634	36,393
2024-08-12	70.050	71.150	70.050	70.800	68.018	72,334
2024-08-09	70.650	70.750	69.850	69.850	67.105	127,938
2024-08-08	68.350	70.750	68.350	70.350	67.586	84,083
2024-08-07	68.450	69.900	68.200	68.750	66.049	152,607
2024-08-06	68.500	68.700	67.050	68.000	65.328	115,489
2024-08-05	66.050	68.050	65.850	68.050	65.376	124,709
2024-08-02	70.100	70.150	68.200	68.850	66.145	129,998
2024-08-01	74.250	74.250	71.300	71.300	68.498	166,807
2024-07-31	75.800	75.800	74.450	74.450	71.525	163,375
2024-07-30	73.400	75.150	73.150	74.500	71.573	206,119
2024-07-29	71.550	73.800	70.500	72.100	69.267	188,151
2024-07-26	70.350	71.400	69.350	71.150	68.354	135,238
2024-07-25	69.000	70.150	68.450	70.100	67.346	207,276
2024-07-24	73.750	74.350	69.750	70.000	67.249	166,036
2024-07-23	74.450	74.900	73.950	74.200	71.284	86,607
2024-07-22	73.450	74.550	73.450	73.900	70.996	84,156
2024-07-19	73.200	73.800	73.100	73.500	70.612	110,756
2024-07-18	73.050	74.200	73.050	73.400	70.516	59,093
2024-07-17	73.850	74.000	72.200	73.300	70.420	146,630
2024-07-16	73.250	74.150	72.350	74.150	71.236	111,827
2024-07-15	72.950	74.150	72.800	73.650	70.756	79,351
2024-07-12	71.900	73.250	71.650	73.050	70.180	100,691
2024-07-11	72.450	72.450	70.350	71.650	68.835	162,941
2024-07-10	70.850	72.150	70.800	72.150	69.315	103,668
2024-07-09	70.950	71.150	70.000	70.750	67.970	85,068
2024-07-08	70.950	71.350	70.300	71.150	68.354	82,217
2024-07-05	71.400	72.350	70.750	71.150	68.354	59,170
2024-07-04	71.750	72.300	71.300	71.300	68.498	65,476
2024-07-03	71.700	71.900	71.050	71.500	68.690	120,987
2024-07-02	70.650	71.500	69.900	71.500	68.690	101,052
2024-07-01	71.900	72.150	70.850	70.850	68.066	113,693
2024-06-28	72.100	72.100	71.000	71.300	68.498	157,477
2024-06-27	71.000	71.900	70.600	71.900	69.075	156,534
2024-06-26	70.600	71.200	70.200	71.050	68.258	119,635
2024-06-25	70.600	70.850	69.550	70.350	67.586	97,650
2024-06-24	70.150	71.550	69.400	71.550	68.739	153,551
2024-06-21	70.350	70.950	69.700	69.950	67.201	319,087
2024-06-20	70.550	70.650	70.000	70.500	67.730	112,893
2024-06-19	71.050	71.250	70.350	70.350	67.586	119,930
2024-06-18	71.150	71.600	70.300	70.700	67.922	148,030
2024-06-17	70.850	71.400	70.300	70.750	67.970	185,236
2024-06-14	73.650	73.950	68.850	70.400	67.634	322,759
2024-06-13	74.050	74.400	72.850	73.750	70.852	266,588
2024-06-12	73.250	74.350	72.300	74.150	71.236	179,610
2024-06-11	72.650	73.000	72.100	72.600	69.747	214,855
2024-06-10	71.150	72.450	71.150	72.450	69.603	197,596

← NewerPage 10 of 22 · 1,278 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.