Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	96.650	99.300	95.950	99.050	97.089	150,327
2026-04-29	99.300	99.350	97.600	98.150	96.206	112,819
2026-04-28	99.650	100.20	98.450	99.150	97.187	136,419
2026-04-27	99.100	101.10	98.900	99.700	97.726	124,678
2026-04-24	99.950	100.60	98.000	99.200	97.236	179,284
2026-04-23	99.850	101.10	99.200	100.60	98.608	97,266
2026-04-22	101.80	102.40	99.900	100.50	98.510	209,609
2026-04-21	104.30	104.30	101.20	101.20	99.196	181,753
2026-04-20	103.60	104.00	102.70	103.10	101.06	315,522
2026-04-17	100.20	107.10	99.300	105.60	103.51	258,285
2026-04-16	101.90	103.00	101.40	101.90	99.882	145,457
2026-04-15	103.30	103.80	101.40	101.90	99.882	128,376
2026-04-14	103.90	104.80	103.30	103.30	101.25	100,066
2026-04-13	104.20	104.60	103.10	103.10	101.06	183,042
2026-04-10	104.60	107.00	103.40	106.20	104.10	139,906
2026-04-09	104.40	104.50	102.70	103.70	101.65	174,516
2026-04-08	107.20	107.30	103.90	105.00	102.92	261,100
2026-04-07	100.50	100.50	97.550	97.950	96.010	183,094
2026-04-02	97.000	99.450	97.000	98.800	96.844	161,834
2026-04-01	100.40	100.90	98.850	100.70	98.706	204,475
2026-03-31	96.450	97.850	96.350	97.150	95.226	167,430
2026-03-30	96.100	97.000	95.150	96.900	94.981	201,073
2026-03-27	100.00	100.10	96.250	96.650	94.736	201,529
2026-03-26	99.450	99.600	98.300	98.300	96.354	186,028
2026-03-25	100.40	101.30	99.550	100.30	98.314	179,983
2026-03-24	99.300	99.300	96.800	98.600	96.648	138,298
2026-03-23	94.300	100.50	92.700	99.100	97.138	277,755
2026-03-20	97.000	98.450	95.900	95.900	94.001	320,345
2026-03-19	100.20	100.20	95.600	95.700	93.805	189,986
2026-03-18	100.10	102.30	99.950	101.40	99.392	167,114
2026-03-17	98.950	100.00	97.800	99.450	97.481	207,404
2026-03-16	99.200	99.950	98.300	99.000	97.040	110,301
2026-03-13	101.40	101.90	98.950	99.000	97.040	117,841
2026-03-12	102.60	104.10	102.10	103.10	101.06	161,562
2026-03-11	105.00	105.20	102.70	103.10	101.06	204,069
2026-03-10	104.10	106.20	103.60	105.60	103.51	192,744
2026-03-09	101.00	102.00	99.250	101.60	99.588	169,658
2026-03-06	105.00	105.40	102.30	104.40	102.33	224,695
2026-03-05	105.80	108.50	104.90	105.10	103.02	306,192
2026-03-04	104.10	108.60	103.90	106.00	103.90	261,230
2026-03-03	108.50	108.50	103.90	104.00	101.94	256,525
2026-03-02	110.00	110.00	107.40	109.10	106.94	155,744
2026-02-27	111.70	112.40	111.10	111.50	109.29	279,625
2026-02-26	113.40	113.40	110.80	111.50	109.29	168,259
2026-02-25	114.30	114.40	113.20	113.60	111.35	149,413
2026-02-24	112.10	114.40	111.50	114.20	111.94	138,475
2026-02-23	115.40	115.40	112.00	112.10	109.88	174,796
2026-02-20	111.10	115.60	111.10	115.40	113.11	234,249
2026-02-19	105.80	112.40	105.00	111.00	108.80	311,203
2026-02-18	105.20	107.40	105.00	106.60	104.49	156,818
2026-02-17	105.50	106.40	104.70	105.80	103.71	157,427
2026-02-16	105.80	106.10	105.20	105.90	103.80	127,907
2026-02-13	105.50	106.10	104.20	105.60	103.51	128,953
2026-02-12	107.50	107.80	105.00	105.30	103.21	128,499
2026-02-11	105.30	106.70	104.80	106.70	104.59	206,451
2026-02-10	106.80	106.80	104.90	105.20	103.12	175,827
2026-02-09	107.00	107.10	105.60	106.40	104.29	108,509
2026-02-06	105.60	106.80	104.60	106.80	104.69	154,255
2026-02-05	105.00	105.90	103.60	105.90	103.80	163,874
2026-02-04	103.90	107.40	103.60	105.20	103.12	305,057

← NewerPage 3 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.