Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	78.800	80.700	78.800	80.150	78.563	113,546
2025-11-04	79.600	79.850	78.800	79.300	77.730	152,292
2025-11-03	80.600	81.600	79.800	80.450	78.857	133,232
2025-10-31	80.300	81.950	79.650	80.600	79.004	169,883
2025-10-30	80.400	82.550	77.500	80.700	79.102	355,315
2025-10-29	81.350	81.900	80.250	80.850	79.249	147,547
2025-10-28	80.750	81.950	80.450	81.800	80.180	165,508
2025-10-27	81.550	81.850	80.800	81.250	79.641	150,397
2025-10-24	80.300	81.250	79.700	81.250	79.641	105,779
2025-10-23	79.300	79.950	79.150	79.950	78.367	130,609
2025-10-22	79.750	80.300	79.200	79.550	77.975	179,008
2025-10-21	79.800	79.950	79.000	79.500	77.926	145,907
2025-10-20	79.050	79.650	78.100	79.650	78.073	85,557
2025-10-17	78.000	78.550	77.400	78.200	76.652	154,011
2025-10-16	79.450	80.050	78.350	79.600	78.024	201,881
2025-10-15	79.700	79.700	78.600	79.250	77.681	126,213
2025-10-14	80.100	80.550	78.800	79.450	77.877	163,074
2025-10-13	80.500	81.150	80.300	81.050	79.445	107,153
2025-10-10	82.100	83.100	80.300	80.300	78.710	182,799
2025-10-09	81.800	82.850	80.850	82.250	80.621	145,960
2025-10-08	82.100	82.500	81.200	81.550	79.935	132,946
2025-10-07	82.200	82.550	81.900	82.350	80.719	125,938
2025-10-06	81.850	82.750	81.500	82.000	80.376	160,336
2025-10-03	80.150	82.950	80.150	82.000	80.376	199,210
2025-10-02	80.650	81.100	79.850	79.850	78.269	92,597
2025-10-01	79.250	80.400	78.500	80.150	78.563	150,019
2025-09-30	80.150	80.600	78.700	79.850	78.269	261,520
2025-09-29	79.200	79.200	77.700	78.300	76.750	93,948
2025-09-26	80.150	80.600	78.050	78.900	77.338	148,370
2025-09-25	78.600	79.100	78.100	78.800	77.240	151,785
2025-09-24	81.650	81.650	78.450	78.550	76.995	266,900
2025-09-23	81.000	82.200	80.800	81.650	80.033	139,803
2025-09-22	80.800	81.400	80.450	80.800	79.200	133,007
2025-09-19	82.400	82.500	80.850	80.850	79.249	453,929
2025-09-18	82.150	82.400	80.850	82.050	80.425	182,772
2025-09-17	83.350	83.750	81.750	81.850	80.229	247,688
2025-09-16	86.250	86.250	83.250	83.250	81.602	191,432
2025-09-15	86.350	86.350	84.400	86.100	84.395	97,248
2025-09-12	86.050	86.450	85.000	85.750	84.052	86,240
2025-09-11	86.750	86.750	85.350	85.600	83.905	113,329
2025-09-10	86.200	86.550	85.450	85.950	84.248	65,944
2025-09-09	86.600	86.600	84.750	85.800	84.101	55,194
2025-09-08	86.250	86.700	85.900	86.300	84.591	48,750
2025-09-05	86.650	86.650	85.550	85.800	84.101	116,438
2025-09-04	85.350	86.250	85.100	85.600	83.905	56,732
2025-09-03	85.500	86.200	84.550	85.450	83.758	76,182
2025-09-02	89.850	89.850	84.650	84.650	82.974	134,315
2025-09-01	89.100	89.850	88.900	89.750	87.973	58,785
2025-08-29	89.250	89.450	88.600	89.200	87.434	97,594
2025-08-28	88.750	89.450	88.300	89.150	87.385	77,197
2025-08-27	89.600	90.000	87.750	88.550	86.797	66,535
2025-08-26	89.900	90.500	88.950	89.600	87.826	179,711
2025-08-25	91.000	91.000	90.100	90.300	88.512	28,037
2025-08-22	89.700	91.200	89.700	91.050	89.247	84,211
2025-08-21	90.200	90.250	89.750	89.950	88.169	57,290
2025-08-20	89.500	90.400	89.300	90.150	88.365	65,042
2025-08-19	89.750	90.450	89.300	90.450	88.659	185,510
2025-08-18	90.850	90.850	88.800	89.000	87.238	95,061
2025-08-15	91.800	92.250	90.500	90.500	88.708	57,505
2025-08-14	91.500	91.900	90.750	91.300	89.492	139,875

← NewerPage 5 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.