Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	61.080	61.440	60.360	61.180	56.083	168,895
2023-03-31	61.760	61.760	60.860	61.280	56.174	211,548
2023-03-30	61.660	62.220	61.320	61.460	56.339	191,276
2023-03-29	61.000	62.200	61.000	61.580	56.449	180,521
2023-03-28	60.200	60.640	59.920	60.520	55.478	127,674
2023-03-27	60.160	60.480	59.500	59.560	54.598	196,365
2023-03-24	60.600	60.600	58.700	59.020	54.103	202,364
2023-03-23	61.220	61.440	60.600	61.100	56.009	160,016
2023-03-22	62.160	62.600	61.560	61.720	56.578	250,064
2023-03-21	59.100	60.780	58.940	60.780	55.716	261,935
2023-03-20	57.100	58.880	55.900	58.540	53.663	221,387
2023-03-17	58.900	59.220	57.200	57.440	52.654	509,796
2023-03-16	59.540	60.020	57.520	58.880	53.974	319,312
2023-03-15	61.260	61.260	58.360	58.360	53.498	284,071
2023-03-14	61.500	62.140	61.000	61.340	56.229	261,896
2023-03-13	62.900	63.060	60.180	60.920	55.844	155,278
2023-03-10	62.500	63.720	62.500	63.040	57.788	112,926
2023-03-09	64.000	64.560	63.340	64.180	58.833	123,156
2023-03-08	64.260	64.960	63.780	64.200	58.851	131,907
2023-03-07	65.280	65.600	64.400	64.740	59.346	150,898
2023-03-06	66.080	66.120	65.160	65.680	60.208	181,357
2023-03-03	64.260	66.640	64.100	65.880	60.391	232,514
2023-03-02	65.420	66.340	64.400	64.680	59.291	246,691
2023-03-01	64.960	66.180	64.880	65.900	60.409	184,876
2023-02-28	65.660	65.700	64.420	64.420	59.053	416,002
2023-02-27	67.080	67.100	65.320	65.800	60.318	183,101
2023-02-24	66.700	68.780	65.180	66.780	61.216	329,676
2023-02-23	62.000	66.760	62.000	65.400	59.951	354,320
2023-02-22	63.000	63.840	62.440	63.840	58.521	196,005
2023-02-21	63.820	64.360	62.780	63.220	57.953	248,322
2023-02-20	63.960	64.720	63.500	64.180	58.833	94,376
2023-02-17	63.340	63.960	62.980	63.600	58.301	80,674
2023-02-16	64.520	64.740	63.220	63.860	58.539	109,074
2023-02-15	62.740	63.880	62.580	63.700	58.393	128,499
2023-02-14	63.460	64.020	62.680	62.860	57.623	183,499
2023-02-13	62.640	63.320	62.440	63.220	57.953	132,565
2023-02-10	62.840	63.180	61.800	62.460	57.256	179,977
2023-02-09	63.280	65.380	63.180	63.180	57.916	231,691
2023-02-08	63.700	64.160	62.600	62.740	57.513	144,476
2023-02-07	63.820	64.740	63.000	63.520	58.228	176,143
2023-02-06	65.000	65.220	63.020	64.280	58.924	238,786
2023-02-03	63.160	65.280	62.880	65.280	59.841	290,803
2023-02-02	61.280	63.580	61.280	63.580	58.283	186,268
2023-02-01	60.400	60.980	60.040	60.860	55.789	147,332
2023-01-31	60.120	60.160	59.440	60.160	55.148	182,122
2023-01-30	60.460	60.560	59.800	60.240	55.221	103,182
2023-01-27	60.460	60.880	59.720	60.620	55.569	132,543
2023-01-26	61.420	61.840	60.380	60.420	55.386	152,407
2023-01-25	60.300	62.360	60.220	61.260	56.156	253,290
2023-01-24	60.460	60.600	59.380	60.240	55.221	299,278
2023-01-23	59.600	60.280	59.400	60.280	55.258	143,679
2023-01-20	57.420	59.480	57.040	59.220	54.286	149,675
2023-01-19	58.420	58.900	57.040	57.040	52.288	180,398
2023-01-18	58.560	59.320	58.020	58.840	53.938	184,521
2023-01-17	59.480	59.740	58.380	58.400	53.534	240,225
2023-01-16	60.300	60.300	58.880	59.540	54.579	101,760
2023-01-13	59.560	60.720	59.200	60.040	55.038	183,127
2023-01-12	59.260	60.000	58.420	59.120	54.194	276,441
2023-01-11	58.880	59.620	58.620	59.260	54.323	197,528
2023-01-10	59.940	60.000	57.940	58.700	53.809	312,240

← NewerPage 16 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.