Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	103.90	107.40	103.60	105.20	103.12	305,057
2026-02-03	100.80	102.40	100.60	101.90	99.882	127,719
2026-02-02	98.000	100.30	98.000	100.10	98.118	115,157
2026-01-30	98.150	98.850	98.050	98.450	96.501	124,591
2026-01-29	99.700	100.50	98.450	98.450	96.501	159,691
2026-01-28	97.000	100.70	96.750	99.100	97.138	202,222
2026-01-27	97.350	97.550	96.400	97.000	95.079	305,770
2026-01-26	98.200	98.300	97.250	97.550	95.618	86,984
2026-01-23	99.050	99.350	97.650	98.250	96.305	171,571
2026-01-22	98.050	99.800	97.400	99.550	97.579	177,496
2026-01-21	96.300	97.400	95.800	96.700	94.785	221,967
2026-01-20	95.950	96.750	95.100	96.650	94.736	146,506
2026-01-19	98.500	98.550	97.400	97.700	95.765	138,670
2026-01-16	100.80	100.90	99.000	100.50	98.510	178,029
2026-01-15	99.750	100.50	98.700	100.50	98.510	99,057
2026-01-14	99.300	100.20	98.450	99.300	97.334	248,173
2026-01-13	99.500	99.650	97.000	99.150	97.187	209,713
2026-01-12	98.900	100.20	97.700	99.400	97.432	277,070
2026-01-09	102.30	102.30	98.850	98.850	96.893	240,842
2026-01-08	98.950	101.00	98.700	101.00	99.000	213,613
2026-01-07	100.00	100.00	98.550	99.600	97.628	158,395
2026-01-06	97.350	99.500	97.050	99.500	97.530	164,967
2026-01-05	96.750	98.000	95.850	97.050	95.128	184,939
2026-01-02	94.700	96.050	94.200	96.050	94.148	127,737
2025-12-30	95.150	95.400	94.900	95.150	93.266	41,717
2025-12-29	94.100	95.250	94.100	94.950	93.070	85,872
2025-12-23	94.800	94.800	93.200	94.450	92.580	60,342
2025-12-22	94.600	95.050	94.350	94.850	92.972	87,817
2025-12-19	94.450	95.450	94.400	94.600	92.727	371,770
2025-12-18	92.400	94.700	92.350	94.650	92.776	268,775
2025-12-17	94.000	94.100	92.100	92.500	90.668	215,810
2025-12-16	92.050	93.900	91.550	93.800	91.943	238,603
2025-12-15	92.700	93.000	92.400	92.800	90.962	147,632
2025-12-12	93.200	94.000	92.400	92.450	90.619	124,933
2025-12-11	90.650	93.650	90.600	93.150	91.305	162,247
2025-12-10	90.550	90.650	89.600	90.600	88.806	126,347
2025-12-09	91.700	91.900	90.200	91.150	89.345	139,080
2025-12-08	93.300	93.300	91.350	91.750	89.933	167,334
2025-12-05	89.600	91.500	89.450	90.600	88.806	174,756
2025-12-04	88.200	89.200	87.850	88.700	86.944	123,517
2025-12-03	89.350	89.850	87.650	87.650	85.914	144,199
2025-12-02	91.350	91.450	89.650	89.650	87.875	167,124
2025-12-01	91.100	91.600	90.600	91.350	89.541	152,950
2025-11-28	90.950	91.850	90.450	91.400	89.590	251,711
2025-11-27	87.800	89.800	87.800	89.400	87.630	147,232
2025-11-26	86.850	88.350	86.500	87.900	86.159	145,165
2025-11-25	85.000	86.550	84.050	86.550	84.836	127,902
2025-11-24	84.100	85.400	84.100	85.050	83.366	413,487
2025-11-21	82.350	83.850	82.350	83.600	81.945	116,013
2025-11-20	85.100	85.300	83.300	83.300	81.651	102,130
2025-11-19	81.550	85.350	81.450	84.200	82.533	141,565
2025-11-18	81.800	82.300	81.400	81.850	80.229	125,424
2025-11-17	84.900	85.250	83.450	83.450	81.798	114,963
2025-11-14	84.300	85.200	83.350	85.000	83.317	154,110
2025-11-13	86.150	86.950	84.700	84.700	83.023	144,261
2025-11-12	84.100	86.600	83.750	86.350	84.640	298,920
2025-11-11	81.100	84.250	80.550	84.100	82.435	188,912
2025-11-10	81.000	81.700	80.850	81.200	79.592	118,146
2025-11-07	80.550	81.600	79.950	80.050	78.465	142,170
2025-11-06	79.900	81.600	79.250	80.150	78.563	164,195

← NewerPage 4 of 22 · 1,276 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.