Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	92.250	92.600	91.350	91.550	89.737	79,514
2025-08-12	92.150	92.200	91.150	91.500	89.688	59,700
2025-08-11	92.600	92.600	91.450	91.800	89.982	101,563
2025-08-08	92.950	93.050	92.150	92.300	90.472	67,875
2025-08-07	87.950	92.900	87.950	92.900	91.060	224,876
2025-08-06	86.550	88.100	86.550	87.700	85.963	111,717
2025-08-05	85.050	86.500	85.050	85.950	84.248	80,788
2025-08-04	85.700	86.050	84.400	84.800	83.121	63,896
2025-08-01	87.450	87.450	84.500	84.950	83.268	80,714
2025-07-31	85.000	89.550	84.150	87.850	86.110	298,936
2025-07-30	86.900	87.650	86.500	86.800	85.081	76,619
2025-07-29	86.600	88.150	86.600	87.100	85.375	80,374
2025-07-28	88.000	89.100	86.500	86.500	84.787	97,768
2025-07-25	88.500	88.500	86.750	86.750	85.032	152,698
2025-07-24	88.600	89.250	88.000	89.100	87.336	117,165
2025-07-23	87.500	89.850	87.050	88.100	86.355	183,980
2025-07-22	86.600	86.850	84.500	86.100	84.395	100,967
2025-07-21	86.000	87.550	85.500	86.950	85.228	221,731
2025-07-18	84.200	84.700	83.950	84.150	82.484	71,632
2025-07-17	83.550	84.900	83.350	83.850	82.190	88,905
2025-07-16	82.850	84.000	81.900	82.350	80.719	70,397
2025-07-15	83.500	84.600	83.150	83.150	81.504	133,842
2025-07-14	84.400	85.000	82.900	83.450	81.798	76,927
2025-07-11	86.000	86.000	84.700	85.250	83.562	105,364
2025-07-10	85.100	86.400	84.650	86.400	84.689	162,115
2025-07-09	82.700	85.600	82.450	84.750	83.072	227,117
2025-07-08	83.150	83.150	81.850	82.450	80.817	222,286
2025-07-07	81.750	83.000	81.450	83.000	81.356	131,061
2025-07-04	80.250	81.450	80.250	81.450	79.837	83,766
2025-07-03	82.500	82.700	80.600	80.850	79.249	166,941
2025-07-02	81.950	82.300	81.500	82.050	80.425	84,928
2025-07-01	81.900	82.000	80.750	81.500	79.886	154,363
2025-06-30	83.350	83.350	81.750	82.050	80.425	125,136
2025-06-27	80.500	83.200	79.900	83.000	81.356	236,758
2025-06-26	84.850	86.400	84.300	84.850	83.170	96,871
2025-06-25	84.000	85.050	83.250	84.850	83.170	109,220
2025-06-24	83.700	85.600	83.050	84.800	83.121	152,852
2025-06-23	80.900	83.000	80.900	82.250	80.621	97,246
2025-06-20	82.250	82.550	81.250	81.350	79.739	334,178
2025-06-19	82.650	83.700	81.800	81.900	80.278	49,441
2025-06-18	83.950	84.150	82.950	83.550	81.896	248,293
2025-06-17	83.700	84.550	82.650	84.200	82.533	118,499
2025-06-16	83.950	84.550	83.800	84.550	82.876	90,669
2025-06-13	84.000	84.600	82.950	83.700	82.043	165,951
2025-06-12	86.950	86.950	84.800	85.550	83.856	104,288
2025-06-11	87.200	88.050	87.150	87.350	85.620	90,805
2025-06-10	88.850	89.000	87.200	87.250	85.522	103,108
2025-06-09	88.800	89.400	88.550	89.150	87.385	42,018
2025-06-06	89.250	89.300	88.400	88.800	87.042	66,184
2025-06-05	88.950	90.300	88.900	89.700	87.924	81,522
2025-06-04	89.450	90.300	88.900	88.900	87.140	99,077
2025-06-03	88.250	89.350	87.450	89.100	87.336	142,175
2025-06-02	88.900	89.300	87.900	88.000	86.257	190,113
2025-05-30	90.350	91.100	89.000	89.000	87.238	378,486
2025-05-29	91.450	92.000	90.200	90.550	88.757	98,752
2025-05-28	89.450	91.450	89.450	90.350	88.561	107,136
2025-05-27	89.300	90.050	89.300	89.850	88.071	70,208
2025-05-26	89.150	89.750	88.350	89.250	87.483	63,902
2025-05-23	88.550	89.300	85.500	87.700	85.963	107,400
2025-05-22	88.750	89.150	87.200	88.550	86.797	69,706

← NewerPage 6 of 22 · 1,278 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.