Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	91.580	91.960	89.060	89.580	79.729	93,047
2022-02-02	91.240	91.500	90.660	91.460	81.403	140,881
2022-02-01	90.540	91.340	89.820	90.600	80.637	105,367
2022-01-31	90.800	91.940	89.280	89.660	79.801	146,385
2022-01-28	90.680	91.300	89.480	90.220	80.299	127,252
2022-01-27	88.900	91.660	88.640	90.320	80.388	148,253
2022-01-26	89.040	90.740	88.260	89.780	79.907	157,038
2022-01-25	87.700	88.840	86.680	88.180	78.483	138,095
2022-01-24	89.120	89.600	86.240	87.160	77.576	166,010
2022-01-21	89.440	89.980	88.600	89.340	79.516	124,459
2022-01-20	91.280	91.800	89.640	90.000	80.103	125,327
2022-01-19	89.080	91.640	88.680	91.320	81.278	174,245
2022-01-18	90.420	90.420	89.180	89.740	79.872	68,671
2022-01-17	90.900	91.120	89.840	90.500	80.548	86,375
2022-01-14	88.320	90.600	88.180	90.500	80.548	131,135
2022-01-13	88.320	89.240	87.660	88.560	78.822	93,453
2022-01-12	89.000	89.560	87.800	88.500	78.768	153,113
2022-01-11	88.100	89.220	87.600	88.920	79.142	91,505
2022-01-10	88.620	89.040	87.480	87.760	78.110	110,700
2022-01-07	87.820	89.140	87.440	88.040	78.359	111,871
2022-01-06	87.520	88.600	86.940	87.780	78.127	124,938
2022-01-05	88.740	89.660	88.280	88.820	79.053	171,624
2022-01-04	88.220	88.600	86.920	88.240	78.537	116,679
2022-01-03	87.440	88.580	87.020	87.980	78.305	62,680
2021-12-30	87.060	87.360	86.360	86.900	77.344	83,572
2021-12-29	88.020	88.040	87.180	87.400	77.789	112,804
2021-12-28	87.400	88.820	87.400	88.300	78.590	61,889
2021-12-27	86.940	88.160	86.940	87.680	78.038	38,329
2021-12-23	87.040	87.460	86.400	87.140	77.558	84,686
2021-12-22	86.540	87.340	85.980	87.040	77.469	93,215
2021-12-21	86.560	86.620	85.680	86.380	76.881	79,351
2021-12-20	86.140	86.560	84.960	85.860	76.418	105,496
2021-12-17	86.020	87.460	85.280	87.340	77.736	283,755
2021-12-16	86.900	87.840	86.180	86.180	76.703	179,520
2021-12-15	86.020	86.740	85.500	86.060	76.596	144,574
2021-12-14	88.400	88.580	85.740	85.980	76.525	160,757
2021-12-13	87.920	88.800	86.460	87.860	78.199	125,241
2021-12-10	89.120	89.500	87.440	87.580	77.949	131,688
2021-12-09	89.940	90.640	89.260	89.280	79.462	81,177
2021-12-08	90.000	91.120	89.500	89.700	79.836	139,914
2021-12-07	88.760	90.380	88.600	90.080	80.174	190,042
2021-12-06	87.740	89.120	86.860	88.360	78.644	99,708
2021-12-03	87.740	88.700	86.900	87.240	77.647	117,166
2021-12-02	88.440	88.940	86.840	87.300	77.700	188,571
2021-12-01	88.320	89.680	88.220	88.960	79.178	167,850
2021-11-30	90.100	90.640	87.760	87.760	78.110	363,190
2021-11-29	91.560	91.760	89.680	90.440	80.495	148,231
2021-11-26	91.480	92.180	90.480	90.800	80.815	199,165
2021-11-25	91.440	93.580	91.220	93.000	82.773	142,356
2021-11-24	92.560	92.620	90.760	91.680	81.598	180,250
2021-11-23	90.920	93.480	90.140	92.700	82.506	140,408
2021-11-22	92.280	92.420	90.940	91.420	81.367	87,691
2021-11-19	92.500	93.100	91.460	92.380	82.222	121,955
2021-11-18	94.160	94.680	91.420	92.520	82.346	184,016
2021-11-17	92.620	94.480	91.800	94.240	83.877	145,227
2021-11-16	93.600	95.460	92.340	92.340	82.186	171,103
2021-11-15	91.000	93.580	90.660	93.500	83.218	115,690
2021-11-12	88.520	94.180	88.500	91.600	81.527	471,310
2021-11-11	96.340	96.780	95.440	95.440	84.945	164,956
2021-11-10	94.900	96.400	94.580	96.220	85.639	215,553

← NewerPage 21 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.