Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	59.000	59.200	57.920	58.360	54.724	140,640
2023-09-20	58.640	59.780	58.520	59.580	55.868	151,472
2023-09-19	58.520	58.520	57.780	58.380	54.743	57,198
2023-09-18	58.840	59.060	58.480	58.580	54.931	83,955
2023-09-15	59.440	59.660	58.820	59.100	55.418	319,057
2023-09-14	58.200	59.060	57.700	58.860	55.193	87,395
2023-09-13	58.140	58.440	57.500	58.000	54.387	189,944
2023-09-12	59.860	60.280	59.220	59.600	55.887	130,299
2023-09-11	59.220	60.300	59.200	59.880	56.150	164,805
2023-09-08	60.800	60.860	58.700	59.160	55.475	241,274
2023-09-07	62.060	62.220	60.400	60.480	56.712	195,169
2023-09-06	61.560	62.440	61.020	62.440	58.550	108,146
2023-09-05	63.540	63.540	61.980	61.980	58.119	121,398
2023-09-04	63.300	64.460	63.220	63.440	59.488	89,439
2023-09-01	63.120	63.380	62.880	63.300	59.357	131,633
2023-08-31	62.060	63.660	62.060	63.100	59.169	293,086
2023-08-30	61.840	63.040	61.840	62.360	58.475	111,350
2023-08-29	61.320	62.320	61.320	62.220	58.344	138,194
2023-08-28	61.240	61.800	61.060	61.620	57.781	122,911
2023-08-25	61.200	61.460	60.840	60.960	57.163	130,571
2023-08-24	63.160	63.520	61.220	61.220	57.406	144,210
2023-08-23	62.540	63.180	62.540	62.580	58.682	81,178
2023-08-22	62.140	62.680	61.980	62.520	58.625	85,854
2023-08-21	62.460	62.740	61.480	61.660	57.819	162,263
2023-08-18	62.800	62.800	61.380	62.640	58.738	130,929
2023-08-17	64.120	64.280	62.940	63.020	59.094	95,941
2023-08-16	63.620	64.520	63.580	64.480	60.463	96,554
2023-08-15	64.560	64.760	63.320	63.820	59.844	85,265
2023-08-14	64.940	65.240	63.460	64.360	60.351	109,770
2023-08-11	65.200	66.400	64.400	65.140	61.082	143,827
2023-08-10	66.500	68.080	65.240	65.320	61.251	199,534
2023-08-09	62.600	63.860	62.500	63.420	59.469	151,571
2023-08-08	63.440	63.600	61.940	62.000	58.138	179,788
2023-08-07	63.400	63.760	62.940	63.740	59.769	112,698
2023-08-04	62.760	63.580	62.440	63.500	59.544	84,665
2023-08-03	63.440	63.440	62.420	62.720	58.813	106,006
2023-08-02	62.920	63.440	62.360	63.440	59.488	140,180
2023-08-01	64.200	64.300	63.100	63.540	59.582	128,497
2023-07-31	63.500	64.020	63.200	63.940	59.957	109,425
2023-07-28	63.480	63.860	62.720	63.860	59.882	152,590
2023-07-27	62.880	64.120	62.560	63.900	59.919	101,534
2023-07-26	62.460	62.620	61.980	62.620	58.719	98,248
2023-07-25	62.260	62.920	61.920	62.620	58.719	81,506
2023-07-24	62.100	63.360	62.100	62.200	58.325	156,638
2023-07-21	61.840	62.700	61.700	62.360	58.475	188,697
2023-07-20	62.260	63.060	61.700	62.020	58.156	132,725
2023-07-19	63.900	64.120	62.520	62.660	58.757	260,505
2023-07-18	65.120	66.640	62.660	63.520	59.563	392,450
2023-07-17	65.000	65.820	64.940	65.140	61.082	130,434
2023-07-14	66.400	66.560	65.260	65.540	61.457	121,771
2023-07-13	63.180	65.640	63.100	65.500	61.420	260,811
2023-07-12	65.540	66.500	65.240	66.360	62.226	132,446
2023-07-11	65.320	65.740	64.960	65.440	61.363	172,990
2023-07-10	64.020	65.000	63.640	64.880	60.838	144,195
2023-07-07	62.340	64.660	62.180	64.360	60.351	210,746
2023-07-06	64.600	64.600	62.020	62.120	58.250	254,849
2023-07-05	64.800	65.320	64.460	64.820	60.782	168,884
2023-07-04	67.420	67.420	64.620	65.080	61.026	274,391
2023-07-03	70.020	70.120	67.800	67.800	63.576	132,217
2023-06-30	69.300	70.460	68.700	69.980	65.621	362,457

← NewerPage 14 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.