Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	56.000	56.820	55.400	56.340	51.646	229,930
2022-07-22	57.580	58.180	56.020	56.140	51.463	287,758
2022-07-21	58.280	58.640	57.120	57.760	52.948	149,548
2022-07-20	58.020	58.480	57.260	58.120	53.278	149,163
2022-07-19	56.040	58.260	56.040	57.920	53.094	161,016
2022-07-18	56.240	56.800	55.940	56.580	51.866	137,996
2022-07-15	54.640	55.860	54.480	55.800	51.151	131,076
2022-07-14	55.680	56.180	53.940	54.320	49.794	143,141
2022-07-13	56.440	56.700	55.100	55.840	51.188	141,590
2022-07-12	55.480	56.660	54.740	56.560	51.848	130,818
2022-07-11	55.580	56.880	55.100	56.180	51.499	220,446
2022-07-08	56.640	56.960	55.440	56.780	52.049	188,585
2022-07-07	54.440	56.820	54.100	56.780	52.049	249,735
2022-07-06	54.520	54.880	53.060	53.940	49.446	199,431
2022-07-05	55.460	55.660	52.860	54.000	49.501	232,510
2022-07-04	55.340	55.880	54.820	55.200	50.601	111,114
2022-07-01	53.720	55.580	53.160	54.760	50.198	202,683
2022-06-30	56.320	56.420	53.320	54.420	49.886	242,041
2022-06-29	58.020	58.120	56.200	56.880	52.141	180,149
2022-06-28	59.000	59.560	58.540	58.580	53.699	252,529
2022-06-27	57.440	59.300	57.440	58.000	53.168	194,475
2022-06-24	56.520	57.280	56.100	57.220	52.453	209,844
2022-06-23	56.400	56.920	55.500	55.940	51.279	185,660
2022-06-22	57.080	57.280	55.520	56.740	52.013	159,399
2022-06-21	58.200	58.980	57.360	57.700	52.893	190,992
2022-06-20	58.220	58.360	56.900	57.800	52.984	201,085
2022-06-17	57.940	59.040	57.600	58.200	53.351	465,622
2022-06-16	59.980	60.460	56.740	57.740	52.929	256,782
2022-06-15	58.660	61.120	58.660	60.420	55.386	268,447
2022-06-14	61.560	61.780	57.980	58.180	53.333	325,164
2022-06-13	62.000	63.000	60.900	61.320	56.211	221,985
2022-06-10	64.840	66.000	63.760	63.760	58.448	285,946
2022-06-09	64.000	64.520	63.200	64.240	58.888	156,576
2022-06-08	65.500	65.760	64.100	64.320	58.961	112,410
2022-06-07	65.700	65.840	64.780	65.180	59.749	176,038
2022-06-06	66.600	66.600	65.300	66.040	60.538	103,079
2022-06-03	66.640	66.820	66.120	66.180	60.666	114,496
2022-06-02	64.200	66.460	64.200	66.080	60.574	117,182
2022-06-01	63.240	64.980	63.100	63.920	58.594	269,358
2022-05-31	65.120	65.300	63.580	63.580	58.283	588,591
2022-05-30	64.800	65.400	64.620	65.040	59.621	156,969
2022-05-27	63.500	64.300	62.840	64.300	58.943	221,945
2022-05-26	62.800	63.280	62.280	63.000	57.751	70,917
2022-05-25	62.240	62.920	61.320	62.600	57.384	141,071
2022-05-24	65.040	65.220	63.420	63.640	56.642	172,072
2022-05-23	66.820	67.020	65.140	65.560	58.351	149,443
2022-05-20	66.180	67.020	65.460	66.000	58.742	278,268
2022-05-19	66.520	66.760	64.340	65.420	58.226	206,980
2022-05-18	68.000	68.260	66.760	67.100	59.721	412,106
2022-05-17	67.280	68.380	66.940	68.080	60.594	504,471
2022-05-16	67.420	67.700	65.900	67.000	59.632	138,761
2022-05-13	66.300	68.640	66.060	67.940	60.469	196,533
2022-05-12	64.780	66.160	63.180	65.660	58.440	270,521
2022-05-11	66.740	67.280	64.780	66.360	59.063	311,666
2022-05-10	67.220	68.140	65.840	66.100	58.831	261,699
2022-05-09	68.600	68.780	66.320	66.660	59.330	216,322
2022-05-06	68.580	69.440	67.900	69.060	61.466	317,277
2022-05-05	70.100	70.620	68.640	68.840	61.270	217,169
2022-05-04	68.600	68.980	67.360	68.720	61.163	121,175
2022-05-03	68.380	69.340	67.560	68.500	60.967	163,287

← NewerPage 19 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.