Knorr-Bremse AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 71.450 | 71.450 | 70.350 | 70.750 | 67.992 | 374,862 |
| 2024-05-31 | 71.600 | 71.700 | 70.599 | 71.577 | 68.787 | 22,998 |
| 2024-05-30 | 70.500 | 71.800 | 70.500 | 71.389 | 68.606 | 85,327 |
| 2024-05-29 | 71.850 | 72.000 | 71.143 | 71.286 | 68.507 | 167,856 |
| 2024-05-28 | 72.800 | 72.800 | 71.950 | 71.957 | 69.151 | 8,810 |
| 2024-05-24 | 72.950 | 72.950 | 71.800 | 72.750 | 69.914 | 119,218 |
| 2024-05-23 | 72.700 | 73.100 | 71.600 | 72.796 | 69.958 | 13,876 |
| 2024-05-22 | 73.850 | 73.850 | 72.850 | 73.023 | 70.177 | 9,010 |
| 2024-05-21 | 75.050 | 75.050 | 73.800 | 73.950 | 71.067 | 14,661 |
| 2024-05-20 | 74.250 | 74.900 | 74.250 | 74.400 | 71.500 | 75,369 |
| 2024-05-17 | 73.750 | 74.300 | 73.750 | 74.134 | 71.244 | 2,735 |
| 2024-05-16 | 74.700 | 75.800 | 74.100 | 75.388 | 72.449 | 30,168 |
| 2024-05-15 | 74.050 | 75.450 | 74.000 | 74.000 | 71.115 | 10,314 |
| 2024-05-14 | 73.900 | 73.900 | 72.650 | 72.863 | 70.023 | 20,132 |
| 2024-05-13 | 74.650 | 75.000 | 74.400 | 74.750 | 71.836 | 4,571 |
| 2024-05-10 | 73.700 | 74.700 | 73.700 | 74.600 | 71.692 | 9,207 |
| 2024-05-09 | 74.250 | 74.350 | 73.650 | 74.050 | 71.163 | 5,509 |
| 2024-05-08 | 70.000 | 73.850 | 70.000 | 73.450 | 70.587 | 230,641 |
| 2024-05-07 | 69.800 | 69.800 | 69.000 | 69.213 | 66.514 | 12,224 |
| 2024-05-03 | 69.050 | 69.900 | 68.500 | 69.050 | 66.358 | 3,388 |
| 2024-05-02 | 69.550 | 69.550 | 67.500 | 69.100 | 66.406 | 10,952 |
| 2024-05-01 | 69.550 | 69.550 | 69.550 | 69.550 | 65.263 | 6,843 |
| 2024-04-30 | 70.400 | 70.750 | 69.350 | 69.350 | 65.075 | 73,863 |
| 2024-04-29 | 70.350 | 70.450 | 69.850 | 70.117 | 65.795 | 2,363 |
| 2024-04-26 | 69.850 | 70.300 | 69.350 | 70.019 | 65.703 | 16,223 |
| 2024-04-25 | 70.200 | 70.400 | 68.850 | 69.815 | 65.511 | 236,037 |
| 2024-04-24 | 71.200 | 71.200 | 70.100 | 70.271 | 65.939 | 80,410 |
| 2024-04-23 | 71.700 | 71.700 | 70.550 | 70.855 | 66.487 | 16,997 |
| 2024-04-22 | 68.600 | 71.300 | 68.600 | 69.909 | 65.600 | 127,973 |
| 2024-04-19 | 68.300 | 68.400 | 67.800 | 68.243 | 64.037 | 33,321 |
| 2024-04-18 | 68.650 | 69.550 | 68.650 | 69.156 | 64.893 | 197,592 |
| 2024-04-17 | 69.100 | 69.850 | 68.700 | 69.457 | 65.175 | 29,541 |
| 2024-04-16 | 68.600 | 69.650 | 68.600 | 69.203 | 64.937 | 83,671 |
| 2024-04-15 | 69.400 | 70.200 | 69.350 | 69.748 | 65.449 | 29,075 |
| 2024-04-12 | 69.400 | 69.650 | 68.900 | 68.950 | 64.700 | 23,438 |
| 2024-04-11 | 68.800 | 69.007 | 68.100 | 68.550 | 64.324 | 66,622 |
| 2024-04-10 | 69.350 | 69.650 | 68.600 | 68.925 | 64.676 | 53,721 |
| 2024-04-09 | 69.450 | 69.806 | 68.800 | 69.293 | 65.022 | 153,670 |
| 2024-04-08 | 69.950 | 70.200 | 69.450 | 69.537 | 65.251 | 22,861 |
| 2024-04-05 | 69.000 | 70.000 | 68.950 | 69.683 | 65.387 | 41,651 |
| 2024-04-04 | 70.900 | 71.200 | 70.489 | 70.634 | 66.280 | 45,906 |
| 2024-04-03 | 70.400 | 71.450 | 70.250 | 71.257 | 66.865 | 47,266 |
| 2024-04-02 | 70.300 | 70.764 | 69.500 | 70.103 | 65.782 | 287,093 |
| 2024-03-28 | 70.320 | 70.720 | 70.000 | 70.720 | 66.361 | 26,976 |
| 2024-03-27 | 69.680 | 70.900 | 69.680 | 70.695 | 66.337 | 40,796 |
| 2024-03-26 | 70.700 | 71.080 | 70.280 | 70.661 | 66.305 | 184,144 |
| 2024-03-25 | 69.620 | 70.780 | 69.380 | 70.222 | 65.893 | 189,887 |
| 2024-03-22 | 68.320 | 69.880 | 68.320 | 69.607 | 65.317 | 231,041 |
| 2024-03-21 | 67.280 | 68.580 | 66.480 | 68.110 | 63.911 | 41,886 |
| 2024-03-20 | 68.460 | 68.500 | 67.687 | 68.190 | 63.986 | 37,206 |
| 2024-03-19 | 69.240 | 69.240 | 68.300 | 68.553 | 64.327 | 74,429 |
| 2024-03-18 | 68.600 | 68.900 | 67.620 | 68.632 | 64.402 | 40,197 |
| 2024-03-15 | 67.540 | 68.520 | 67.540 | 68.310 | 64.099 | 45,996 |
| 2024-03-14 | 68.760 | 68.840 | 67.680 | 68.550 | 64.325 | 360,362 |
| 2024-03-13 | 68.940 | 69.060 | 67.780 | 68.450 | 64.230 | 30,586 |
| 2024-03-12 | 68.520 | 69.040 | 67.660 | 68.119 | 63.920 | 44,317 |
| 2024-03-11 | 66.540 | 67.800 | 66.100 | 67.199 | 63.056 | 46,234 |
| 2024-03-08 | 67.500 | 68.360 | 67.020 | 67.570 | 63.405 | 72,024 |
| 2024-03-07 | 66.000 | 67.600 | 66.000 | 66.833 | 62.713 | 242,388 |
| 2024-03-06 | 66.300 | 66.960 | 66.080 | 66.590 | 62.485 | 78,790 |
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.