Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	105.00	107.20	105.00	106.30	106.30	120,469
2026-07-23	103.90	106.20	103.60	105.00	105.00	200,935
2026-07-22	102.00	104.20	101.50	104.10	104.10	132,405
2026-07-21	101.70	102.40	100.70	102.20	102.20	108,284
2026-07-20	102.60	103.40	101.50	101.70	101.70	89,247
2026-07-17	103.60	104.10	101.80	103.10	103.10	122,831
2026-07-16	103.90	104.40	101.00	103.60	103.60	191,867
2026-07-15	99.850	102.00	99.200	101.00	101.00	129,366
2026-07-14	101.50	102.10	100.00	100.30	100.30	167,801
2026-07-13	101.20	103.10	100.80	102.60	102.60	126,317
2026-07-10	101.40	102.70	101.40	101.70	101.70	145,736
2026-07-09	103.00	103.40	101.70	102.00	102.00	133,811
2026-07-08	104.00	104.50	101.30	101.30	101.30	171,608
2026-07-07	108.50	109.00	105.50	105.50	105.50	188,106
2026-07-06	108.70	110.80	108.20	108.20	108.20	106,530
2026-07-03	107.70	108.90	107.30	108.80	108.80	138,315
2026-07-02	103.20	107.40	103.20	106.00	106.00	130,218
2026-07-01	102.10	104.50	100.70	103.90	103.90	191,368
2026-06-30	97.800	101.90	97.800	101.60	101.60	165,459
2026-06-29	99.600	99.600	97.600	98.450	98.450	115,289
2026-06-26	100.80	100.90	98.700	99.600	99.600	118,822
2026-06-25	101.70	102.40	100.20	101.40	101.40	150,750
2026-06-24	102.90	103.10	99.200	101.30	101.30	184,992
2026-06-23	102.30	104.00	101.90	103.50	103.50	137,435
2026-06-22	104.50	104.80	102.50	104.00	104.00	196,981
2026-06-19	104.30	104.80	103.50	103.60	103.60	315,853
2026-06-18	104.40	105.10	103.50	104.40	104.40	173,935
2026-06-17	104.70	104.70	103.30	104.10	104.10	142,526
2026-06-16	104.60	104.90	103.50	103.90	103.90	123,976
2026-06-15	104.40	105.60	102.90	102.90	102.90	147,684
2026-06-12	99.950	102.60	99.450	101.80	101.80	227,533
2026-06-11	96.550	97.600	96.100	97.600	97.600	137,511
2026-06-10	98.400	98.900	96.050	96.750	96.750	184,508
2026-06-09	97.850	100.00	97.700	98.400	98.400	169,023
2026-06-08	98.700	99.500	98.000	98.200	98.200	119,633
2026-06-05	99.900	100.90	99.800	100.60	100.60	122,121
2026-06-04	100.50	101.90	100.10	100.10	100.10	112,914
2026-06-03	100.10	101.00	99.350	100.40	100.40	193,208
2026-06-02	101.20	103.20	101.00	101.00	101.00	155,872
2026-06-01	103.70	103.70	100.10	100.90	100.90	220,444
2026-05-29	103.40	104.20	102.50	103.70	103.70	469,062
2026-05-28	101.60	103.50	101.60	102.40	102.40	120,617
2026-05-27	101.30	103.90	101.20	102.70	102.70	186,888
2026-05-26	101.20	102.10	99.900	101.30	101.30	125,892
2026-05-25	100.90	101.80	100.60	101.40	101.40	78,874
2026-05-22	101.00	101.00	98.650	99.650	99.650	167,539
2026-05-21	101.50	102.20	99.650	100.60	100.60	202,305
2026-05-20	102.20	103.00	100.70	101.90	101.90	172,831
2026-05-19	103.10	104.20	101.10	102.00	102.00	246,082
2026-05-18	101.00	102.20	99.100	100.80	100.80	242,587
2026-05-15	103.00	103.80	102.10	102.10	102.10	145,384
2026-05-14	103.80	104.20	103.10	104.20	104.20	130,792
2026-05-13	102.90	103.40	101.00	102.70	102.70	218,263
2026-05-12	101.90	103.20	100.60	101.40	101.40	207,807
2026-05-11	102.40	104.20	101.30	103.00	103.00	261,314
2026-05-08	102.20	104.60	102.00	103.00	103.00	208,406
2026-05-07	103.90	107.20	102.80	103.20	103.20	281,051
2026-05-06	101.00	105.00	99.500	103.10	103.10	268,125
2026-05-05	96.000	99.300	96.000	99.200	99.200	234,932
2026-05-04	97.250	97.600	95.050	95.950	95.950	229,060

← NewerPage 2 of 5 · 252 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.