Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	68.080	69.040	67.560	68.920	64.627	156,969
2024-03-11	66.920	67.800	66.000	67.800	63.576	140,734
2024-03-08	67.380	68.480	67.040	67.580	63.370	157,367
2024-03-07	66.420	67.620	66.240	67.440	63.239	213,861
2024-03-06	66.460	67.000	66.060	66.820	62.657	193,170
2024-03-05	66.000	67.500	65.780	66.560	62.414	212,228
2024-03-04	66.020	66.640	65.760	66.300	62.170	134,084
2024-03-01	65.280	66.080	64.980	66.080	61.964	308,894
2024-02-29	63.740	64.840	63.560	64.680	60.651	489,435
2024-02-28	62.540	63.840	62.260	63.540	59.582	95,259
2024-02-27	61.880	62.760	61.880	62.540	58.644	120,826
2024-02-26	62.820	62.860	61.780	61.880	58.025	127,092
2024-02-23	63.700	63.980	61.860	62.860	58.944	199,613
2024-02-22	63.180	63.820	61.360	62.660	58.757	470,808
2024-02-21	58.160	58.580	57.980	58.520	54.875	159,626
2024-02-20	58.440	58.820	57.540	58.160	54.537	120,267
2024-02-19	58.560	58.840	57.800	58.800	55.137	173,242
2024-02-16	57.740	58.940	57.520	58.740	55.081	87,204
2024-02-15	56.860	57.780	56.860	57.200	53.637	85,821
2024-02-14	55.220	56.500	55.180	56.440	52.924	87,504
2024-02-13	56.980	57.360	55.900	56.060	52.568	131,207
2024-02-12	56.560	57.520	56.340	57.140	53.580	142,597
2024-02-09	56.480	57.420	56.340	56.420	52.905	115,943
2024-02-08	57.640	58.200	56.960	56.960	53.412	197,669
2024-02-07	58.340	58.700	57.560	57.560	53.974	195,345
2024-02-06	58.120	58.440	57.320	58.340	54.706	125,295
2024-02-05	59.160	59.160	57.920	57.920	54.312	79,417
2024-02-02	58.220	60.320	58.220	59.200	55.512	207,981
2024-02-01	57.220	58.680	57.220	58.220	54.593	107,520
2024-01-31	57.580	58.120	57.540	57.540	53.956	150,971
2024-01-30	58.100	58.300	57.380	57.820	54.218	150,328
2024-01-29	57.260	57.960	57.040	57.900	54.293	78,054
2024-01-26	56.820	57.800	56.720	57.600	54.012	102,997
2024-01-25	57.380	57.580	56.440	56.920	53.374	113,953
2024-01-24	56.620	57.540	56.320	57.480	53.899	117,152
2024-01-23	56.400	56.780	55.920	55.920	52.436	203,678
2024-01-22	55.000	56.360	55.000	56.160	52.662	106,833
2024-01-19	57.840	57.880	54.760	54.760	51.349	178,128
2024-01-18	57.380	57.720	56.600	57.460	53.881	95,428
2024-01-17	56.660	56.920	56.100	56.840	53.299	111,975
2024-01-16	57.820	58.060	57.040	57.660	54.068	98,515
2024-01-15	60.100	60.280	58.340	58.600	54.950	118,636
2024-01-12	59.280	60.740	59.280	60.260	56.506	128,801
2024-01-11	59.480	59.920	59.100	59.240	55.550	222,788
2024-01-10	58.840	59.100	58.420	59.100	55.418	84,324
2024-01-09	58.820	58.960	58.440	58.780	55.118	80,865
2024-01-08	58.000	58.860	57.400	58.640	54.987	82,244
2024-01-05	57.520	58.280	57.020	58.120	54.499	153,542
2024-01-04	57.100	57.800	56.720	57.800	54.199	137,585
2024-01-03	58.760	58.760	56.940	57.200	53.637	162,127
2024-01-02	59.040	59.420	58.260	58.840	55.175	85,427
2023-12-29	58.800	59.060	58.700	58.800	55.137	89,039
2023-12-28	59.200	59.360	58.660	58.740	55.081	64,648
2023-12-27	59.180	59.520	58.740	59.060	55.381	114,503
2023-12-22	59.140	59.380	58.560	58.820	55.156	78,499
2023-12-21	58.900	59.360	58.760	59.260	55.568	140,323
2023-12-20	58.540	59.300	58.400	59.200	55.512	171,146
2023-12-19	58.080	58.980	58.080	58.380	54.743	156,719
2023-12-18	57.400	58.240	57.000	58.200	54.574	127,270
2023-12-15	56.720	57.940	56.700	57.860	54.256	313,470

← NewerPage 12 of 22 · 1,275 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.