Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	68.520	68.960	67.580	68.960	64.664	247,410
2023-06-28	67.920	69.220	67.700	68.620	64.345	282,861
2023-06-27	66.740	67.700	66.520	67.420	63.220	151,833
2023-06-26	65.720	66.580	65.560	66.260	62.132	166,191
2023-06-23	64.320	65.540	64.200	65.400	61.326	151,985
2023-06-22	63.920	64.960	63.800	64.960	60.913	99,271
2023-06-21	64.820	64.980	64.080	64.420	60.407	88,064
2023-06-20	66.140	66.140	64.620	64.940	60.895	111,837
2023-06-19	66.200	67.060	65.960	66.480	62.339	119,851
2023-06-16	66.620	66.840	65.660	66.280	62.151	355,136
2023-06-15	66.420	66.920	64.760	66.640	62.489	274,565
2023-06-14	65.360	66.680	65.300	66.680	62.526	218,641
2023-06-13	64.780	65.860	64.440	65.360	61.288	132,828
2023-06-12	65.060	65.160	63.880	64.800	60.763	339,692
2023-06-09	65.260	65.380	64.760	64.760	60.726	163,436
2023-06-08	65.160	65.900	64.880	65.260	61.195	145,072
2023-06-07	65.620	65.740	64.840	65.420	61.345	115,338
2023-06-06	64.960	65.760	64.620	65.660	61.570	144,160
2023-06-05	65.740	65.800	64.860	65.180	61.120	114,475
2023-06-02	65.020	65.800	64.700	65.780	61.682	140,439
2023-06-01	64.600	64.680	63.620	64.480	60.463	130,081
2023-05-31	64.560	64.580	63.600	63.980	59.994	588,702
2023-05-30	66.040	66.240	65.100	65.200	61.138	105,910
2023-05-29	66.600	66.640	65.820	66.040	61.926	28,801
2023-05-26	66.060	66.340	65.780	66.000	61.889	126,117
2023-05-25	65.560	66.300	65.120	65.880	61.776	102,687
2023-05-24	66.260	66.420	64.740	65.160	61.101	126,523
2023-05-23	67.540	68.000	66.520	66.640	62.489	142,790
2023-05-22	68.140	68.420	67.740	67.840	63.614	129,220
2023-05-19	67.720	68.660	67.340	68.280	64.027	105,933
2023-05-18	67.320	67.580	67.020	67.380	63.183	80,702
2023-05-17	66.000	67.680	65.960	66.720	62.564	154,222
2023-05-16	66.700	67.060	65.920	66.340	62.207	160,487
2023-05-15	66.820	67.720	66.220	66.460	62.320	229,094
2023-05-12	67.020	67.180	65.800	66.380	62.245	138,589
2023-05-11	65.020	67.340	64.980	66.380	62.245	265,153
2023-05-10	64.420	64.540	63.600	64.240	60.238	170,083
2023-05-09	64.020	64.300	63.360	64.300	60.294	153,609
2023-05-08	63.760	64.440	63.240	64.020	60.032	104,818
2023-05-05	63.560	64.680	63.020	64.680	59.291	135,443
2023-05-04	62.820	64.500	62.620	63.480	58.191	154,003
2023-05-03	63.100	63.400	62.440	63.260	57.989	129,486
2023-05-02	63.480	63.780	62.780	62.780	57.549	96,474
2023-04-28	62.160	63.520	61.800	63.440	58.154	169,118
2023-04-27	61.140	62.540	60.680	61.900	56.743	205,122
2023-04-26	61.920	61.940	60.920	61.260	56.156	125,594
2023-04-25	61.960	62.420	61.440	62.180	56.999	149,203
2023-04-24	61.860	62.660	61.860	62.140	56.963	117,204
2023-04-21	62.940	62.940	61.200	61.960	56.798	106,112
2023-04-20	62.720	63.180	62.240	62.580	57.366	137,283
2023-04-19	62.920	63.400	62.640	63.000	57.751	99,418
2023-04-18	62.100	63.700	62.040	63.060	57.806	169,226
2023-04-17	61.000	62.020	61.000	61.940	56.779	104,177
2023-04-14	60.180	60.940	59.520	60.460	55.423	132,591
2023-04-13	59.020	60.380	58.920	59.760	54.781	228,427
2023-04-12	60.540	61.020	59.800	60.320	55.294	144,615
2023-04-11	60.000	60.760	59.980	60.400	55.368	114,867
2023-04-06	59.200	59.600	58.740	59.600	54.634	142,713
2023-04-05	60.420	60.420	58.140	58.980	54.066	274,339
2023-04-04	61.300	62.480	60.400	60.460	55.423	177,486

← NewerPage 15 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.