Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	65.920	67.520	65.920	66.883	62.760	396,890
2024-03-04	66.040	66.660	65.820	66.374	62.282	117,286
2024-03-01	65.320	66.081	64.280	65.766	61.712	557,325
2024-02-29	63.660	64.820	63.460	64.670	60.684	166,632
2024-02-28	62.920	63.800	62.320	63.686	59.760	118,173
2024-02-27	61.940	62.780	61.880	62.301	58.461	367,012
2024-02-26	62.760	62.814	61.820	62.042	58.218	62,366
2024-02-23	63.800	63.860	62.020	62.851	58.976	99,711
2024-02-22	63.200	63.680	58.520	62.839	58.965	288,381
2024-02-21	58.700	58.700	57.200	58.351	54.754	57,998
2024-02-20	58.360	58.815	57.572	58.040	54.462	111,642
2024-02-19	58.560	59.100	58.180	58.658	55.042	190,233
2024-02-16	57.660	58.890	57.563	58.524	54.916	81,417
2024-02-15	57.260	57.760	56.860	57.214	53.687	24,276
2024-02-14	55.220	56.441	55.220	56.204	52.739	9,782
2024-02-13	57.500	57.500	55.880	56.066	52.610	123,547
2024-02-12	56.440	57.480	56.440	57.115	53.594	28,688
2024-02-09	56.660	57.220	56.360	56.426	52.947	64,621
2024-02-08	57.780	58.240	56.952	57.550	54.002	224,030
2024-02-07	58.500	58.540	57.551	57.702	54.145	201,298
2024-02-06	57.560	58.440	57.340	57.823	54.258	42,207
2024-02-05	59.200	59.560	57.900	58.181	54.595	51,733
2024-02-02	58.140	60.320	58.140	59.603	55.929	927,712
2024-02-01	56.860	58.660	56.860	58.175	54.589	76,942
2024-01-31	57.600	58.060	57.531	57.780	54.218	63,037
2024-01-30	58.100	58.300	57.400	57.964	54.390	135,817
2024-01-29	57.960	57.960	57.146	57.891	54.323	21,782
2024-01-26	56.760	57.820	56.715	57.430	53.889	71,245
2024-01-25	57.360	57.560	56.500	56.959	53.447	56,994
2024-01-24	56.600	57.481	56.360	57.176	53.651	73,351
2024-01-23	56.720	56.720	55.914	56.479	52.998	92,837
2024-01-22	55.400	56.220	55.400	56.087	52.629	35,260
2024-01-19	57.100	57.840	54.755	55.659	52.228	240,519
2024-01-18	57.360	57.700	56.600	57.287	53.756	37,329
2024-01-17	56.780	56.920	56.060	56.850	53.346	48,196
2024-01-16	57.460	57.820	57.040	57.666	54.111	57,148
2024-01-15	60.640	60.640	58.440	58.952	55.318	29,443
2024-01-12	59.980	60.740	59.280	60.251	56.537	25,035
2024-01-11	59.620	59.920	59.180	59.536	55.866	44,643
2024-01-10	58.420	59.100	58.420	58.780	55.157	28,673
2024-01-09	58.760	58.980	58.480	58.723	55.103	134,067
2024-01-08	58.240	58.840	57.850	58.514	54.907	38,310
2024-01-05	57.560	58.260	57.060	57.881	54.313	23,061
2024-01-04	56.940	57.800	56.740	57.477	53.934	43,829
2024-01-03	58.000	58.880	56.860	57.228	53.700	64,806
2024-01-02	59.400	59.400	58.373	58.825	55.199	57,201
2023-12-29	58.380	59.100	58.380	58.929	55.296	10,917
2023-12-28	59.220	59.220	58.660	58.757	55.135	34,685
2023-12-27	59.240	59.600	58.780	58.905	55.273	400,328
2023-12-22	59.260	59.400	58.560	58.820	55.194	423,355
2023-12-21	58.400	59.360	58.400	59.260	55.607	37,240
2023-12-20	58.020	59.260	58.020	59.200	55.551	539,441
2023-12-19	57.540	59.000	57.540	58.539	54.930	54,074
2023-12-18	57.420	58.240	57.100	58.146	54.562	62,814
2023-12-15	56.720	57.940	56.720	57.866	54.299	950,127
2023-12-14	55.980	56.820	54.380	56.436	52.957	71,928
2023-12-13	55.380	55.380	54.620	55.200	51.797	389,737
2023-12-12	56.620	56.620	55.515	55.520	52.098	70,889
2023-12-11	57.200	57.200	56.240	56.360	52.886	87,116
2023-12-08	57.360	57.580	56.885	57.357	53.821	53,221

← NewerPage 12 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.