Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	84.350	84.500	81.650	82.200	78.970	173,138
2025-02-20	83.300	84.900	80.850	81.250	78.057	204,155
2025-02-19	81.250	81.600	79.050	79.550	76.424	184,726
2025-02-18	81.000	81.800	79.750	81.450	78.250	223,085
2025-02-17	79.500	81.000	79.250	80.750	77.577	113,691
2025-02-14	79.600	80.250	79.250	79.450	76.328	133,371
2025-02-13	78.700	80.450	78.200	79.900	76.760	118,578
2025-02-12	78.850	79.200	78.150	78.150	75.079	153,276
2025-02-11	78.950	79.350	78.650	78.900	75.800	92,633
2025-02-10	77.150	78.950	76.900	78.950	75.848	130,308
2025-02-07	77.900	78.300	77.250	77.250	74.215	101,120
2025-02-06	76.500	77.650	75.900	77.650	74.599	132,941
2025-02-05	75.300	76.000	74.700	76.000	73.014	98,883
2025-02-04	76.050	76.650	75.350	75.800	72.822	69,630
2025-02-03	74.550	76.200	74.250	76.200	73.206	125,208
2025-01-31	75.600	76.550	75.050	76.500	73.494	175,374
2025-01-30	72.550	75.850	72.550	75.600	72.629	125,909
2025-01-29	71.300	72.550	71.300	72.400	69.555	85,536
2025-01-28	71.350	71.900	70.950	71.300	68.498	58,478
2025-01-27	70.250	71.450	69.350	71.400	68.594	89,600
2025-01-24	72.100	72.450	71.300	71.500	68.690	82,249
2025-01-23	71.900	72.250	71.500	71.800	68.979	100,097
2025-01-22	70.900	72.150	70.900	71.650	68.835	119,789
2025-01-21	70.300	71.150	70.050	70.500	67.730	89,033
2025-01-20	70.500	70.850	70.150	70.550	67.778	76,048
2025-01-17	70.000	70.700	69.600	70.350	67.586	89,039
2025-01-16	69.850	69.950	68.800	69.750	67.009	82,159
2025-01-15	69.100	69.850	68.950	69.400	66.673	130,350
2025-01-14	69.050	69.550	68.300	68.950	66.241	127,222
2025-01-13	69.150	69.300	67.900	68.250	65.568	103,268
2025-01-10	71.650	71.850	69.350	69.350	66.625	105,093
2025-01-09	70.750	72.050	70.700	71.600	68.787	83,829
2025-01-08	71.450	72.150	70.400	70.950	68.162	123,487
2025-01-07	71.450	72.000	71.150	71.450	68.642	156,363
2025-01-06	69.700	71.950	69.550	71.500	68.690	154,696
2025-01-03	70.100	70.400	69.100	69.500	66.769	98,480
2025-01-02	70.250	70.400	68.800	69.500	66.769	128,340
2024-12-30	69.600	70.500	69.200	70.350	67.586	92,809
2024-12-27	68.550	70.350	68.300	69.750	67.009	155,653
2024-12-23	68.850	69.250	67.600	69.250	66.529	204,428
2024-12-20	68.050	69.050	67.450	69.050	66.337	338,346
2024-12-19	68.650	69.150	68.200	68.450	65.760	123,321
2024-12-18	70.300	70.450	69.800	69.800	67.057	89,105
2024-12-17	69.600	70.100	69.600	70.050	67.297	123,450
2024-12-16	69.450	70.450	69.250	69.950	67.201	159,729
2024-12-13	71.450	71.550	70.000	70.000	67.249	125,881
2024-12-12	72.500	72.800	71.500	71.700	68.883	106,324
2024-12-11	71.700	72.700	71.500	72.700	69.843	141,000
2024-12-10	72.750	72.750	71.550	71.700	68.883	141,011
2024-12-09	74.400	74.550	72.900	72.950	70.084	94,031
2024-12-06	73.700	74.650	73.700	74.500	71.573	97,473
2024-12-05	73.700	74.400	73.300	73.750	70.852	141,338
2024-12-04	73.450	74.750	73.250	73.550	70.660	131,580
2024-12-03	72.000	73.200	71.800	73.100	70.228	129,176
2024-12-02	72.300	72.550	71.700	71.950	69.123	111,726
2024-11-29	72.050	72.350	71.500	72.150	69.315	129,898
2024-11-28	72.100	72.650	72.050	72.150	69.315	39,321
2024-11-27	72.100	72.300	71.500	71.800	68.979	56,941
2024-11-26	72.900	73.000	71.850	72.000	69.171	87,607
2024-11-25	72.800	73.300	71.650	73.300	70.420	411,582

← NewerPage 8 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.