Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	68.020	68.720	61.420	67.960	60.487	237,463
2022-04-29	68.980	69.500	68.000	68.340	60.825	206,223
2022-04-28	67.760	68.980	67.260	68.320	60.807	143,794
2022-04-27	66.000	67.400	65.500	66.840	59.490	252,895
2022-04-26	68.440	68.440	65.980	65.980	58.725	284,318
2022-04-25	68.260	69.200	67.080	67.660	60.220	251,545
2022-04-22	70.660	71.160	69.240	69.760	62.089	199,419
2022-04-21	70.640	72.500	70.420	71.320	63.477	272,473
2022-04-20	70.020	70.480	68.820	70.280	62.552	183,176
2022-04-19	69.000	69.800	67.900	69.660	62.000	170,480
2022-04-14	68.320	68.740	67.240	68.720	61.163	217,876
2022-04-13	67.700	68.460	66.440	68.320	60.807	218,726
2022-04-12	68.360	68.700	67.580	68.300	60.789	138,938
2022-04-11	68.900	69.880	68.400	69.040	61.448	174,352
2022-04-08	68.520	69.720	68.140	69.180	61.573	192,280
2022-04-07	69.640	69.680	67.300	67.740	60.291	261,643
2022-04-06	69.860	70.560	67.980	69.520	61.875	154,600
2022-04-05	70.280	70.900	69.400	70.180	62.463	211,205
2022-04-04	69.400	70.640	68.080	70.440	62.694	118,591
2022-04-01	70.080	70.800	69.260	69.340	61.715	185,282
2022-03-31	72.360	72.460	69.640	69.640	61.982	224,408
2022-03-30	73.600	73.600	70.680	71.660	63.780	208,757
2022-03-29	72.820	74.400	71.760	73.600	65.507	200,314
2022-03-28	70.500	71.780	70.300	71.140	63.317	130,974
2022-03-25	71.940	72.640	70.080	70.360	62.623	199,963
2022-03-24	71.380	72.540	71.180	71.180	63.353	209,844
2022-03-23	72.520	73.040	71.300	71.440	63.584	119,555
2022-03-22	71.960	73.080	71.340	72.300	64.350	174,228
2022-03-21	71.720	72.820	71.180	72.220	64.278	131,254
2022-03-18	71.600	71.840	69.780	70.580	62.819	317,847
2022-03-17	73.680	73.720	70.640	71.700	63.816	185,923
2022-03-16	71.000	73.500	70.120	72.960	64.937	255,929
2022-03-15	71.680	71.840	69.000	69.860	62.178	134,368
2022-03-14	68.360	72.940	67.760	72.520	64.545	229,968
2022-03-11	70.260	72.140	66.200	67.700	60.255	655,885
2022-03-10	69.300	71.160	68.880	70.160	62.445	335,724
2022-03-09	66.220	68.780	64.680	68.780	61.217	549,040
2022-03-08	64.400	66.100	62.980	64.160	57.105	488,788
2022-03-07	66.500	67.740	64.280	66.200	58.920	504,319
2022-03-04	73.120	73.440	68.040	68.040	60.558	305,164
2022-03-03	75.060	75.680	73.700	73.820	65.702	150,107
2022-03-02	73.320	75.000	72.340	75.000	66.753	388,539
2022-03-01	78.800	79.020	74.480	74.620	66.414	167,773
2022-02-28	78.360	80.240	78.240	79.000	70.313	321,189
2022-02-25	79.040	80.500	76.600	79.920	71.132	203,514
2022-02-24	83.100	87.800	79.040	79.040	70.348	540,860
2022-02-23	87.380	88.820	86.480	86.720	77.184	117,828
2022-02-22	85.800	87.960	85.780	87.220	77.629	122,420
2022-02-21	91.880	92.860	87.360	87.840	78.181	159,285
2022-02-18	91.680	92.620	91.220	91.780	81.687	114,938
2022-02-17	90.600	92.100	90.500	91.300	81.260	150,081
2022-02-16	90.500	91.500	90.160	90.640	80.673	93,013
2022-02-15	87.800	90.440	87.460	90.440	80.495	130,851
2022-02-14	88.720	88.780	86.460	88.100	78.412	104,129
2022-02-11	88.100	90.600	87.720	89.800	79.925	142,131
2022-02-10	88.340	90.200	88.140	88.700	78.946	183,653
2022-02-09	88.240	89.020	88.100	88.160	78.466	87,542
2022-02-08	86.940	87.840	86.600	87.840	78.181	115,304
2022-02-07	87.800	87.820	86.460	86.800	77.255	100,387
2022-02-04	90.160	90.160	87.040	87.400	77.789	126,140

← NewerPage 20 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.