Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	58.500	61.060	58.400	60.820	55.753	405,331
2023-01-06	56.340	57.200	55.720	57.080	52.324	153,604
2023-01-05	55.360	56.320	55.360	56.000	51.334	195,921
2023-01-04	53.000	55.600	52.980	55.600	50.968	172,254
2023-01-03	51.300	53.320	51.300	52.860	48.456	117,060
2023-01-02	51.300	51.560	51.100	51.280	47.008	39,856
2022-12-30	51.600	51.820	50.920	51.040	46.788	46,702
2022-12-29	51.500	51.920	50.760	51.920	47.594	94,689
2022-12-28	51.380	51.800	50.820	51.480	47.191	82,686
2022-12-27	51.700	51.840	50.960	51.280	47.008	81,917
2022-12-23	50.820	51.720	50.400	51.400	47.118	49,823
2022-12-22	53.020	53.040	50.640	50.640	46.421	131,257
2022-12-21	52.920	53.320	52.680	52.920	48.511	193,853
2022-12-20	51.900	53.020	51.900	52.540	48.163	190,188
2022-12-19	51.380	52.740	51.360	52.400	48.034	113,233
2022-12-16	52.500	52.680	50.740	51.180	46.916	322,404
2022-12-15	52.820	53.320	52.220	52.660	48.273	268,798
2022-12-14	53.020	53.540	52.600	53.340	48.896	268,301
2022-12-13	51.280	53.160	50.980	53.080	48.658	218,523
2022-12-12	51.360	51.680	50.800	51.220	46.953	134,516
2022-12-09	51.000	51.880	51.000	51.700	47.393	207,755
2022-12-08	52.160	52.600	50.800	50.800	46.568	246,395
2022-12-07	53.400	53.720	52.240	52.240	47.888	181,195
2022-12-06	54.820	54.980	53.620	54.060	49.556	118,207
2022-12-05	55.520	55.540	55.040	55.120	50.528	126,237
2022-12-02	55.220	55.980	54.640	55.640	51.004	184,662
2022-12-01	54.860	55.300	53.600	55.140	50.546	289,783
2022-11-30	54.240	54.780	53.920	54.240	49.721	682,014
2022-11-29	54.100	54.860	53.940	54.000	49.501	189,938
2022-11-28	54.200	54.540	53.500	53.660	49.189	166,697
2022-11-25	54.760	54.760	53.920	54.400	49.868	85,888
2022-11-24	54.680	55.260	54.520	54.540	49.996	117,712
2022-11-23	54.500	54.700	53.620	54.540	49.996	172,991
2022-11-22	54.000	54.440	53.280	54.380	49.849	116,777
2022-11-21	53.900	54.160	53.180	54.020	49.519	176,245
2022-11-18	54.020	54.600	53.260	54.180	49.666	273,180
2022-11-17	54.040	54.300	52.220	52.760	48.364	167,738
2022-11-16	55.020	55.120	53.080	53.700	49.226	197,264
2022-11-15	56.240	56.420	53.220	55.000	50.418	312,121
2022-11-14	55.120	56.280	54.820	56.200	51.518	351,324
2022-11-11	54.040	56.440	53.260	55.820	51.169	402,003
2022-11-10	53.500	54.440	50.360	53.700	49.226	673,592
2022-11-09	47.410	48.260	47.310	48.000	44.001	136,238
2022-11-08	47.460	47.660	46.900	47.590	43.625	164,892
2022-11-07	47.300	47.660	46.800	47.210	43.277	137,163
2022-11-04	45.510	47.770	45.200	47.420	43.469	329,545
2022-11-03	45.360	45.400	44.520	45.120	41.361	172,372
2022-11-02	47.270	47.270	45.720	45.810	41.993	231,637
2022-11-01	46.010	47.620	46.010	47.100	43.176	136,208
2022-10-31	46.330	46.330	45.410	45.560	41.764	196,255
2022-10-28	45.510	46.350	45.290	46.270	42.415	162,679
2022-10-27	46.430	46.860	45.760	46.000	42.167	334,575
2022-10-26	45.200	46.510	45.040	46.510	42.635	202,696
2022-10-25	45.530	45.880	44.080	45.070	41.315	145,089
2022-10-24	45.720	45.910	44.830	45.430	41.645	175,457
2022-10-21	45.220	45.760	44.480	45.280	41.507	123,794
2022-10-20	45.200	46.030	45.100	45.740	41.929	138,143
2022-10-19	45.260	46.430	45.120	45.420	41.636	240,654
2022-10-18	44.970	45.800	44.620	45.070	41.315	428,949
2022-10-17	43.910	44.750	43.000	44.500	40.792	406,781

← NewerPage 17 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.