Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	89.250	89.550	88.300	89.350	87.581	95,456
2025-05-20	88.500	89.400	88.050	89.400	87.630	159,108
2025-05-19	87.050	88.800	86.650	88.150	86.405	106,607
2025-05-16	88.100	88.100	86.400	86.900	85.179	169,995
2025-05-15	86.750	87.700	86.300	87.700	85.963	207,911
2025-05-14	88.800	88.900	86.100	87.000	85.277	133,111
2025-05-13	87.700	89.100	87.450	88.700	86.944	102,824
2025-05-12	88.500	90.350	87.400	87.650	85.914	154,363
2025-05-09	86.600	87.850	86.150	87.500	85.767	136,499
2025-05-08	87.400	88.350	86.050	86.750	85.032	145,723
2025-05-07	88.000	88.700	87.650	87.650	85.914	149,041
2025-05-06	88.350	88.600	86.000	88.600	86.846	176,994
2025-05-05	87.850	88.600	87.500	88.050	86.306	76,182
2025-05-02	86.600	88.000	86.100	88.000	86.257	163,457
2025-04-30	86.700	87.600	86.400	87.200	83.774	201,962
2025-04-29	84.450	88.450	84.000	87.050	83.629	212,495
2025-04-28	83.800	84.700	83.550	84.100	80.795	111,640
2025-04-25	83.400	84.550	82.950	84.550	81.228	126,210
2025-04-24	82.200	83.250	81.500	82.900	79.643	102,045
2025-04-23	82.400	83.850	81.800	82.500	79.258	164,803
2025-04-22	80.900	81.000	80.150	80.900	77.721	124,860
2025-04-17	81.400	81.950	80.150	81.050	77.865	217,212
2025-04-16	80.200	81.150	79.600	81.150	77.961	243,279
2025-04-15	78.850	81.250	78.850	81.250	78.057	183,031
2025-04-14	77.950	79.050	76.800	78.550	75.463	143,405
2025-04-11	77.100	77.100	73.850	75.600	72.629	249,233
2025-04-10	82.650	85.000	76.000	76.000	73.014	227,765
2025-04-09	73.400	75.250	73.000	74.300	71.380	212,383
2025-04-08	75.000	76.450	74.450	75.900	72.918	188,525
2025-04-07	68.950	77.000	68.300	73.850	70.948	386,089
2025-04-04	79.950	80.100	73.000	75.200	72.245	387,082
2025-04-03	80.050	82.100	80.050	80.850	77.673	257,510
2025-04-02	83.000	83.550	81.750	82.800	79.546	168,573
2025-04-01	84.550	84.650	81.900	83.500	80.219	166,952
2025-03-31	83.650	84.300	81.750	83.550	80.267	169,670
2025-03-28	86.500	87.200	84.350	84.750	81.420	160,214
2025-03-27	85.850	87.800	85.400	87.150	83.726	161,849
2025-03-26	88.300	88.350	86.850	86.850	83.437	180,333
2025-03-25	88.150	88.700	87.450	88.150	84.686	147,689
2025-03-24	89.200	89.450	88.250	88.300	84.830	125,915
2025-03-21	88.250	89.100	87.150	88.450	84.974	434,363
2025-03-20	93.000	94.100	88.100	88.500	85.022	335,494
2025-03-19	95.950	96.300	93.600	94.850	91.123	223,349
2025-03-18	94.250	96.400	93.800	96.050	92.276	282,815
2025-03-17	92.550	92.800	91.250	92.800	89.154	177,752
2025-03-14	89.050	94.000	88.800	92.200	88.577	339,269
2025-03-13	89.400	89.750	87.800	89.050	85.551	239,898
2025-03-12	88.000	89.750	87.950	89.750	86.223	287,574
2025-03-11	89.700	90.000	87.400	87.700	84.254	247,562
2025-03-10	91.750	92.450	88.900	89.600	86.079	222,952
2025-03-07	93.000	93.150	90.750	90.950	87.376	258,776
2025-03-06	91.700	95.650	91.300	94.550	90.835	399,601
2025-03-05	88.450	92.350	86.900	91.650	88.049	527,754
2025-03-04	87.850	87.850	84.000	84.000	80.699	204,662
2025-03-03	83.500	88.850	83.450	88.050	84.590	379,080
2025-02-28	82.550	83.500	82.100	83.500	80.219	434,911
2025-02-27	83.500	83.850	82.450	83.450	80.171	200,711
2025-02-26	83.700	84.800	83.350	84.150	80.843	183,920
2025-02-25	81.800	83.550	81.800	83.250	79.979	213,218
2025-02-24	82.550	83.600	81.650	82.300	79.066	142,201

← NewerPage 7 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.