Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	73.600	73.700	73.050	73.200	70.346	108,279
2024-08-23	74.100	74.350	73.550	73.950	71.067	9,395
2024-08-22	73.600	74.200	73.200	74.000	71.115	69,579
2024-08-21	72.900	73.550	72.900	73.391	70.530	16,211
2024-08-20	73.100	73.200	72.650	72.896	70.054	51,067
2024-08-19	72.200	73.400	71.850	72.800	69.962	15,065
2024-08-16	72.350	72.650	71.900	72.448	69.623	8,705
2024-08-15	71.600	72.350	71.250	72.146	69.333	10,114
2024-08-14	71.050	71.850	70.650	71.200	68.424	5,636
2024-08-13	71.600	71.600	70.050	70.285	67.545	2,789
2024-08-12	70.000	71.200	70.000	70.757	67.998	6,154
2024-08-09	70.350	70.750	69.850	70.409	67.664	17,074
2024-08-08	68.500	70.600	68.500	69.966	67.238	5,362
2024-08-07	68.300	69.850	68.300	69.524	66.814	40,291
2024-08-06	68.500	68.550	67.050	67.193	64.574	221,178
2024-08-05	66.250	68.050	65.950	66.320	63.735	41,976
2024-08-02	70.000	70.050	68.200	69.218	66.520	23,890
2024-08-01	73.200	73.250	71.300	72.995	70.149	19,141
2024-07-31	75.900	75.900	74.450	74.750	71.836	25,772
2024-07-30	73.250	75.050	73.250	73.702	70.829	85,928
2024-07-29	71.200	72.252	71.000	71.218	68.442	33,698
2024-07-26	70.400	71.400	69.350	71.030	68.261	127,109
2024-07-25	69.000	70.100	68.550	68.933	66.246	25,727
2024-07-24	74.100	74.100	69.750	71.401	68.618	27,530
2024-07-23	74.000	74.800	73.950	74.172	71.280	219,886
2024-07-22	73.850	74.450	73.850	74.146	71.255	32,560
2024-07-19	73.450	73.750	73.200	73.315	70.457	29,316
2024-07-18	72.950	74.100	72.950	73.790	70.914	11,535
2024-07-17	73.800	74.000	72.200	73.455	70.592	7,585
2024-07-16	73.250	74.150	72.550	73.433	70.570	15,365
2024-07-15	73.600	74.150	72.550	73.780	70.904	81,805
2024-07-12	72.000	73.250	71.550	73.000	70.154	30,646
2024-07-11	71.250	72.450	70.350	70.500	67.752	27,362
2024-07-10	70.900	72.150	70.850	71.519	68.731	10,174
2024-07-09	70.900	71.000	70.100	70.250	67.511	26,865
2024-07-08	70.900	71.150	70.600	70.731	67.974	276,812
2024-07-05	71.950	72.050	70.900	70.956	68.190	2,583
2024-07-04	71.350	71.950	71.300	71.823	69.023	9,593
2024-07-03	71.500	71.800	71.050	71.750	68.953	32,705
2024-07-02	70.450	71.500	70.150	70.547	67.797	7,299
2024-07-01	71.950	72.200	70.850	71.171	68.396	8,412
2024-06-28	72.000	72.000	71.100	71.630	68.838	18,369
2024-06-27	70.550	71.900	70.550	71.550	68.761	365,841
2024-06-26	70.750	71.200	70.200	70.608	67.856	12,126
2024-06-25	70.600	70.650	69.550	70.050	67.319	32,773
2024-06-24	69.700	71.550	69.700	71.100	68.328	179,135
2024-06-21	70.550	70.850	69.950	70.304	67.564	7,676
2024-06-20	70.650	70.650	70.300	70.473	67.725	28,620
2024-06-19	70.650	71.000	70.350	70.712	67.955	9,568
2024-06-18	71.200	71.200	70.400	70.703	67.946	11,207
2024-06-17	70.750	71.300	70.300	70.574	67.822	106,756
2024-06-14	73.400	73.400	68.950	71.840	69.040	35,542
2024-06-13	74.200	74.300	73.050	73.533	70.667	22,801
2024-06-12	72.700	74.350	72.600	72.896	70.054	21,335
2024-06-11	72.350	73.000	72.200	72.497	69.671	18,524
2024-06-10	71.400	72.350	71.150	71.150	68.376	114,375
2024-06-07	71.500	71.900	71.250	71.528	68.739	9,571
2024-06-06	72.800	72.950	71.400	71.699	68.904	3,083
2024-06-05	71.000	72.500	71.000	71.773	68.975	33,051
2024-06-04	69.400	71.200	69.400	70.926	68.161	4,001

← NewerPage 10 of 21 · 1,255 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
2021-05-19	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.