Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	56.000	56.920	55.700	56.460	52.943	227,586
2023-12-13	55.360	55.380	54.580	54.720	51.311	239,504
2023-12-12	56.480	56.660	55.520	55.520	52.061	172,867
2023-12-11	56.960	57.080	56.220	56.360	52.849	173,971
2023-12-08	56.920	57.580	56.820	57.280	53.712	92,445
2023-12-07	57.660	57.700	56.700	57.000	53.449	156,849
2023-12-06	57.240	58.000	56.880	57.840	54.237	73,304
2023-12-05	56.840	57.100	56.720	57.100	53.543	64,223
2023-12-04	57.800	57.900	57.060	57.080	53.524	100,279
2023-12-01	57.540	58.360	57.520	57.820	54.218	86,935
2023-11-30	57.760	57.760	57.000	57.500	53.918	365,174
2023-11-29	56.000	57.860	56.000	57.860	54.256	323,355
2023-11-28	55.660	56.380	55.280	56.380	52.868	229,697
2023-11-27	56.300	56.500	55.860	55.920	52.436	72,931
2023-11-24	55.500	56.060	55.400	55.920	52.436	55,303
2023-11-23	55.800	55.960	55.280	55.600	52.136	68,968
2023-11-22	54.980	55.800	54.980	55.640	52.174	151,602
2023-11-21	55.600	56.120	54.760	55.000	51.574	172,412
2023-11-20	56.120	56.200	55.380	55.660	52.193	140,587
2023-11-17	55.600	56.300	55.600	55.720	52.249	149,427
2023-11-16	56.200	56.220	54.940	55.600	52.136	127,989
2023-11-15	55.840	56.960	55.140	56.200	52.699	185,010
2023-11-14	54.580	56.180	54.100	55.900	52.418	143,897
2023-11-13	54.480	54.580	53.720	54.400	51.011	83,799
2023-11-10	54.920	54.920	53.780	54.320	50.936	88,671
2023-11-09	54.860	55.340	54.540	55.220	51.780	113,515
2023-11-08	53.780	55.200	53.760	54.860	51.443	277,032
2023-11-07	53.360	54.040	53.040	54.040	50.674	133,329
2023-11-06	54.580	54.740	53.600	53.660	50.317	176,160
2023-11-03	53.900	55.040	53.340	54.240	50.861	287,212
2023-11-02	52.820	53.880	52.600	53.380	50.055	220,202
2023-11-01	52.860	53.020	51.020	52.380	49.117	248,352
2023-10-31	56.960	56.960	51.880	52.540	49.267	584,590
2023-10-30	54.780	55.060	54.120	54.480	51.086	244,934
2023-10-27	53.660	54.340	53.420	54.260	50.880	291,537
2023-10-26	53.140	54.220	53.040	53.620	50.280	354,685
2023-10-25	54.640	54.640	53.460	53.820	50.467	161,667
2023-10-24	54.420	54.620	53.620	54.280	50.899	179,528
2023-10-23	54.380	54.620	53.840	54.340	50.955	98,778
2023-10-20	54.280	54.940	53.660	54.360	50.974	170,122
2023-10-19	54.500	55.300	54.460	54.820	51.405	87,309
2023-10-18	54.680	55.140	54.540	54.860	51.443	172,063
2023-10-17	55.200	55.580	54.260	55.140	51.705	120,945
2023-10-16	55.100	55.500	54.260	55.340	51.893	112,275
2023-10-13	55.700	55.900	54.820	54.980	51.555	91,365
2023-10-12	57.000	57.220	55.840	55.880	52.399	109,001
2023-10-11	56.500	57.120	56.360	56.680	53.149	117,290
2023-10-10	54.860	57.040	54.860	56.720	53.187	126,689
2023-10-09	55.660	55.900	54.800	54.800	51.386	128,450
2023-10-06	54.780	56.340	54.780	56.080	52.587	200,368
2023-10-05	56.960	57.300	54.700	54.700	51.292	252,920
2023-10-04	58.320	58.360	57.520	58.100	54.481	122,584
2023-10-03	58.980	59.160	58.360	58.620	54.968	78,744
2023-10-02	60.320	60.420	59.120	59.320	55.625	187,914
2023-09-29	59.900	61.100	59.840	60.180	56.431	168,580
2023-09-28	58.920	59.400	58.220	59.340	55.643	122,534
2023-09-27	58.060	58.920	57.880	58.680	55.025	104,923
2023-09-26	58.520	58.560	57.580	58.120	54.499	145,876
2023-09-25	58.200	58.860	57.860	58.300	54.668	116,665
2023-09-22	57.800	58.480	57.800	58.280	54.649	119,267

← NewerPage 13 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.