Knorr-Bremse AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 71.450 | 71.850 | 71.200 | 71.550 | 68.739 | 116,004 |
| 2024-06-06 | 72.700 | 73.150 | 71.250 | 71.250 | 68.450 | 100,571 |
| 2024-06-05 | 71.050 | 72.500 | 70.800 | 72.400 | 69.555 | 157,948 |
| 2024-06-04 | 70.500 | 71.200 | 70.250 | 70.750 | 67.970 | 69,851 |
| 2024-06-03 | 71.450 | 71.500 | 70.250 | 70.750 | 67.970 | 139,894 |
| 2024-05-31 | 71.600 | 71.900 | 70.600 | 70.600 | 67.826 | 1,288,995 |
| 2024-05-30 | 71.050 | 72.100 | 71.000 | 71.600 | 68.787 | 94,662 |
| 2024-05-29 | 71.850 | 72.000 | 71.100 | 71.250 | 68.450 | 164,354 |
| 2024-05-28 | 72.850 | 72.900 | 71.850 | 72.150 | 69.315 | 90,812 |
| 2024-05-27 | 73.000 | 73.050 | 72.600 | 72.700 | 69.843 | 48,303 |
| 2024-05-24 | 71.950 | 72.950 | 71.950 | 72.950 | 70.084 | 168,770 |
| 2024-05-23 | 72.050 | 73.250 | 71.600 | 72.500 | 69.651 | 251,905 |
| 2024-05-22 | 73.900 | 73.900 | 72.050 | 72.050 | 69.219 | 401,100 |
| 2024-05-21 | 74.350 | 74.400 | 73.750 | 74.150 | 71.236 | 100,863 |
| 2024-05-20 | 74.250 | 74.850 | 74.250 | 74.600 | 71.669 | 54,077 |
| 2024-05-17 | 73.800 | 74.450 | 73.750 | 74.250 | 71.332 | 99,774 |
| 2024-05-16 | 74.800 | 75.650 | 74.100 | 74.100 | 71.188 | 137,609 |
| 2024-05-15 | 74.050 | 75.600 | 73.950 | 75.250 | 72.293 | 159,173 |
| 2024-05-14 | 73.800 | 73.900 | 72.150 | 73.650 | 70.756 | 154,663 |
| 2024-05-13 | 74.900 | 75.000 | 74.400 | 74.450 | 71.525 | 141,045 |
| 2024-05-10 | 74.450 | 74.750 | 73.850 | 74.700 | 71.765 | 170,183 |
| 2024-05-09 | 73.800 | 74.400 | 73.500 | 74.050 | 71.140 | 145,473 |
| 2024-05-08 | 69.950 | 73.900 | 69.650 | 73.450 | 70.564 | 228,129 |
| 2024-05-07 | 69.800 | 69.900 | 69.000 | 69.600 | 66.865 | 172,116 |
| 2024-05-06 | 69.150 | 69.900 | 68.900 | 69.450 | 66.721 | 84,934 |
| 2024-05-03 | 68.950 | 69.950 | 68.500 | 68.950 | 66.241 | 170,611 |
| 2024-05-02 | 69.050 | 69.150 | 67.450 | 68.500 | 65.808 | 176,811 |
| 2024-04-30 | 70.350 | 70.750 | 69.200 | 69.550 | 65.217 | 201,455 |
| 2024-04-29 | 70.300 | 70.600 | 69.850 | 70.050 | 65.686 | 167,233 |
| 2024-04-26 | 69.850 | 70.300 | 69.350 | 69.950 | 65.592 | 139,703 |
| 2024-04-25 | 70.350 | 70.500 | 68.650 | 69.300 | 64.983 | 101,612 |
| 2024-04-24 | 71.000 | 71.000 | 70.000 | 70.250 | 65.874 | 137,453 |
| 2024-04-23 | 71.300 | 71.500 | 70.450 | 70.800 | 66.390 | 121,925 |
| 2024-04-22 | 69.150 | 71.300 | 68.900 | 71.000 | 66.577 | 246,892 |
| 2024-04-19 | 67.950 | 68.550 | 67.750 | 68.100 | 63.858 | 95,226 |
| 2024-04-18 | 69.350 | 69.550 | 68.850 | 68.900 | 64.608 | 154,200 |
| 2024-04-17 | 69.050 | 69.900 | 68.850 | 68.850 | 64.561 | 87,926 |
| 2024-04-16 | 68.900 | 69.600 | 68.450 | 69.100 | 64.795 | 120,948 |
| 2024-04-15 | 69.300 | 70.300 | 69.250 | 69.750 | 65.405 | 92,788 |
| 2024-04-12 | 69.550 | 69.700 | 68.850 | 69.050 | 64.749 | 132,898 |
| 2024-04-11 | 69.150 | 69.150 | 67.900 | 68.850 | 64.561 | 156,971 |
| 2024-04-10 | 69.600 | 69.600 | 68.450 | 69.200 | 64.889 | 216,606 |
| 2024-04-09 | 69.400 | 69.800 | 68.750 | 69.150 | 64.842 | 105,506 |
| 2024-04-08 | 70.050 | 70.250 | 69.400 | 69.500 | 65.171 | 93,435 |
| 2024-04-05 | 69.150 | 70.050 | 68.550 | 69.900 | 65.546 | 158,892 |
| 2024-04-04 | 71.200 | 71.300 | 70.500 | 70.500 | 66.108 | 161,627 |
| 2024-04-03 | 70.400 | 71.450 | 70.100 | 71.250 | 66.812 | 158,225 |
| 2024-04-02 | 70.100 | 70.850 | 69.900 | 70.100 | 65.733 | 173,922 |
| 2024-03-28 | 70.800 | 70.860 | 69.980 | 70.100 | 65.733 | 143,177 |
| 2024-03-27 | 70.700 | 70.920 | 70.200 | 70.720 | 66.315 | 101,419 |
| 2024-03-26 | 70.720 | 71.100 | 70.320 | 70.680 | 66.277 | 107,397 |
| 2024-03-25 | 69.700 | 70.800 | 69.400 | 70.720 | 66.315 | 202,445 |
| 2024-03-22 | 68.360 | 69.900 | 68.360 | 69.780 | 65.433 | 140,648 |
| 2024-03-21 | 68.840 | 68.840 | 67.280 | 68.580 | 64.308 | 157,037 |
| 2024-03-20 | 68.460 | 68.500 | 67.700 | 67.700 | 63.483 | 142,085 |
| 2024-03-19 | 68.500 | 68.800 | 68.300 | 68.560 | 64.289 | 129,030 |
| 2024-03-18 | 68.420 | 68.920 | 68.280 | 68.500 | 64.233 | 87,418 |
| 2024-03-15 | 67.700 | 68.520 | 67.540 | 68.040 | 63.801 | 261,665 |
| 2024-03-14 | 68.600 | 68.840 | 67.680 | 67.720 | 63.501 | 144,392 |
| 2024-03-13 | 69.060 | 69.060 | 67.740 | 68.460 | 64.195 | 127,508 |
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.