Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	58.200	58.200	56.720	57.307	53.774	115,810
2023-12-06	57.700	57.940	56.920	57.849	54.283	31,128
2023-12-05	57.000	57.440	56.500	57.100	53.580	29,491
2023-12-04	57.500	58.180	57.073	57.304	53.771	95,846
2023-12-01	58.240	58.280	57.460	57.928	54.357	68,321
2023-11-30	57.980	58.220	57.080	57.247	53.718	161,356
2023-11-29	56.120	57.860	56.040	57.552	54.004	141,779
2023-11-28	55.700	56.380	55.380	55.824	52.383	136,446
2023-11-27	56.320	56.400	55.860	56.101	52.643	48,623
2023-11-24	55.620	56.060	55.503	55.684	52.251	60,522
2023-11-23	55.920	55.920	55.320	55.421	52.004	81,579
2023-11-22	55.420	55.700	54.980	55.573	52.147	129,419
2023-11-21	55.260	56.220	54.720	55.277	51.870	94,988
2023-11-20	56.000	56.020	55.540	55.688	52.255	70,185
2023-11-17	55.700	56.300	55.640	55.718	52.283	70,844
2023-11-16	56.520	56.520	55.180	55.841	52.399	633,785
2023-11-15	55.440	56.940	55.120	56.037	52.582	77,726
2023-11-14	54.000	56.180	54.000	55.762	52.325	43,516
2023-11-13	54.740	54.740	53.797	54.060	50.727	41,984
2023-11-10	54.720	55.560	53.920	54.110	50.774	38,408
2023-11-09	55.000	55.220	54.580	55.060	51.666	63,597
2023-11-08	53.840	55.120	53.780	54.860	51.478	138,316
2023-11-07	53.560	54.066	53.300	53.619	50.313	70,700
2023-11-06	54.680	54.740	53.600	54.460	51.103	127,437
2023-11-03	54.120	55.080	53.000	54.224	50.881	140,843
2023-11-02	52.860	53.800	52.820	53.426	50.133	375,108
2023-11-01	54.880	54.880	51.140	52.546	49.307	133,542
2023-10-31	56.420	56.960	52.020	53.116	49.842	577,271
2023-10-30	54.820	55.060	54.334	54.480	51.122	91,467
2023-10-27	53.600	54.320	53.440	53.841	50.522	524,497
2023-10-26	54.220	54.220	53.140	53.734	50.422	259,708
2023-10-25	54.700	54.700	53.520	54.241	50.897	353,508
2023-10-24	54.340	54.620	53.760	54.272	50.926	448,599
2023-10-23	53.940	54.480	53.920	54.201	50.860	26,792
2023-10-20	54.120	54.940	53.708	54.352	51.001	225,798
2023-10-19	54.720	55.220	54.500	54.812	51.433	30,648
2023-10-18	55.020	55.140	54.560	54.856	51.474	114,562
2023-10-17	55.200	55.460	54.280	54.576	51.211	289,930
2023-10-16	54.960	55.500	54.300	54.663	51.293	117,971
2023-10-13	55.360	55.940	54.901	54.972	51.583	57,040
2023-10-12	57.140	57.160	55.840	56.327	52.855	213,775
2023-10-11	56.080	57.030	56.080	56.639	53.147	52,993
2023-10-10	54.840	57.060	54.640	56.791	53.290	147,934
2023-10-09	56.000	56.000	54.789	55.243	51.837	102,364
2023-10-06	54.480	56.240	54.480	56.080	52.623	248,094
2023-10-05	57.000	57.114	54.689	55.937	52.489	222,688
2023-10-04	58.200	58.300	57.540	57.935	54.364	87,006
2023-10-03	58.780	59.142	58.400	58.712	55.093	65,894
2023-10-02	60.200	60.420	59.180	59.340	55.682	308,757
2023-09-29	60.000	61.120	59.893	60.303	56.585	110,960
2023-09-28	58.920	59.400	58.200	58.782	55.158	80,492
2023-09-27	58.340	58.740	58.000	58.615	55.001	46,032
2023-09-26	57.980	58.480	57.940	58.148	54.564	61,674
2023-09-25	57.920	58.800	57.920	58.217	54.628	44,406
2023-09-22	58.140	58.460	57.800	58.210	54.621	49,222
2023-09-21	58.720	58.840	57.900	58.519	54.911	96,597
2023-09-20	59.360	59.780	58.786	59.491	55.824	132,392
2023-09-19	58.460	58.520	57.800	58.344	54.748	42,481
2023-09-18	59.060	59.060	58.493	58.592	54.980	57,396
2023-09-15	59.380	59.440	59.020	59.231	55.580	47,081

← NewerPage 13 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.