Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	43.910	44.750	43.000	44.500	40.792	406,781
2022-10-14	45.580	45.980	43.130	43.640	40.004	308,484
2022-10-13	43.570	44.800	43.240	44.540	40.829	306,703
2022-10-12	44.470	44.720	43.900	43.900	40.242	259,884
2022-10-11	44.930	44.940	44.070	44.470	40.765	197,604
2022-10-10	44.620	46.150	44.620	45.280	41.507	139,702
2022-10-07	46.420	46.610	45.100	45.160	41.397	78,366
2022-10-06	47.030	47.260	46.300	46.600	42.717	101,581
2022-10-05	47.050	47.370	46.250	46.570	42.690	138,389
2022-10-04	46.380	47.460	46.300	47.200	43.267	229,555
2022-10-03	44.810	45.740	44.040	45.740	41.929	296,902
2022-09-30	43.040	44.380	43.040	44.380	40.682	278,000
2022-09-29	43.420	43.420	42.310	42.880	39.307	314,358
2022-09-28	42.750	43.710	42.440	43.350	39.738	301,233
2022-09-27	43.820	44.280	43.170	43.170	39.573	328,036
2022-09-26	43.420	44.310	43.300	43.400	39.784	173,609
2022-09-23	44.210	44.520	43.440	43.890	40.233	246,573
2022-09-22	44.190	45.280	43.990	44.010	40.343	240,503
2022-09-21	44.210	45.540	44.210	45.430	41.645	132,325
2022-09-20	45.640	46.000	44.710	45.000	41.251	265,477
2022-09-19	45.420	45.680	44.280	45.520	41.727	170,341
2022-09-16	45.100	46.010	44.440	45.600	41.801	771,356
2022-09-15	45.240	45.910	45.150	45.550	41.755	162,177
2022-09-14	46.720	47.070	44.860	45.190	41.425	233,273
2022-09-13	49.040	49.270	47.120	47.120	43.194	176,600
2022-09-12	48.430	49.390	48.340	48.950	44.872	386,636
2022-09-09	47.440	48.250	47.330	48.070	44.065	114,606
2022-09-08	47.980	48.260	46.740	47.400	43.451	173,716
2022-09-07	46.900	47.660	46.670	47.450	43.497	118,356
2022-09-06	47.160	47.940	46.890	47.370	43.423	177,151
2022-09-05	47.590	47.880	46.840	47.040	43.121	259,205
2022-09-02	48.750	49.000	47.950	48.620	44.569	114,906
2022-09-01	48.000	48.160	47.430	47.800	43.818	179,317
2022-08-31	48.550	48.970	47.680	48.350	44.322	444,003
2022-08-30	47.900	49.170	47.560	48.450	44.413	256,402
2022-08-29	47.170	48.000	46.840	47.690	43.717	252,666
2022-08-26	49.000	49.550	48.020	48.370	44.340	289,549
2022-08-25	50.360	50.360	48.650	48.650	44.597	235,002
2022-08-24	49.470	50.280	49.140	49.960	45.798	329,118
2022-08-23	47.860	49.960	47.730	49.720	45.578	227,963
2022-08-22	52.660	52.660	48.570	48.630	44.578	403,932
2022-08-19	52.380	53.020	52.100	52.920	48.511	167,202
2022-08-18	52.960	53.320	52.080	53.280	48.841	244,498
2022-08-17	54.620	54.700	52.240	53.100	48.676	369,555
2022-08-16	54.020	54.580	53.400	54.300	49.776	350,656
2022-08-15	54.760	55.140	53.560	53.840	49.354	314,621
2022-08-12	61.280	61.460	53.460	54.240	49.721	481,028
2022-08-11	61.900	62.020	61.020	61.140	56.046	108,955
2022-08-10	59.560	62.080	59.020	61.760	56.614	117,233
2022-08-09	61.000	61.080	59.180	59.600	54.634	165,210
2022-08-08	59.820	61.440	59.820	60.760	55.698	127,550
2022-08-05	59.580	60.000	59.160	59.600	54.634	196,602
2022-08-04	58.040	59.660	58.040	59.580	54.616	113,590
2022-08-03	58.480	58.680	57.520	57.820	53.003	135,144
2022-08-02	57.580	58.660	57.000	58.300	53.443	166,186
2022-08-01	57.800	58.160	57.360	57.700	52.893	96,067
2022-07-29	57.020	58.440	56.820	58.060	53.223	181,149
2022-07-28	55.920	57.760	55.800	56.800	52.068	227,040
2022-07-27	54.880	56.200	54.620	56.020	51.353	180,127
2022-07-26	55.960	55.960	53.880	54.860	50.289	251,388

← NewerPage 18 of 22 · 1,276 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.