Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	58.180	59.120	57.680	58.848	55.221	71,917
2023-09-13	58.160	58.380	57.480	58.104	54.523	100,272
2023-09-12	60.040	60.040	59.220	59.578	55.905	218,043
2023-09-11	59.460	60.280	59.220	59.884	56.192	121,261
2023-09-08	60.120	60.805	58.740	58.965	55.330	116,239
2023-09-07	62.120	62.260	60.420	60.822	57.073	44,865
2023-09-06	61.680	62.441	61.120	62.365	58.520	205,820
2023-09-05	62.540	63.540	61.960	62.206	58.371	119,187
2023-09-04	63.460	64.420	63.320	63.492	59.578	35,125
2023-09-01	63.260	63.380	62.960	63.248	59.349	41,214
2023-08-31	62.500	63.840	62.060	62.846	58.972	185,341
2023-08-30	62.160	63.040	61.960	62.533	58.678	36,765
2023-08-29	61.620	62.360	61.320	61.759	57.952	241,673
2023-08-25	61.060	61.460	60.880	61.321	57.541	60,595
2023-08-24	63.520	63.520	61.320	61.383	57.599	9,482
2023-08-23	62.740	63.240	62.574	62.741	58.873	166,607
2023-08-22	62.100	62.740	62.000	62.520	58.666	69,593
2023-08-21	62.500	62.620	61.500	62.075	58.248	233,094
2023-08-18	61.960	62.740	61.500	62.144	58.313	70,271
2023-08-17	64.160	64.160	62.960	63.007	59.123	62,934
2023-08-16	63.620	64.480	63.620	64.046	60.098	79,400
2023-08-15	64.620	64.620	63.600	63.734	59.805	28,940
2023-08-14	64.420	65.200	63.500	64.361	60.394	49,254
2023-08-11	66.060	66.240	64.480	65.130	61.115	111,768
2023-08-10	65.960	68.020	65.240	66.282	62.196	130,940
2023-08-09	62.720	63.800	62.460	63.425	59.515	88,416
2023-08-08	63.340	63.540	61.960	62.352	58.508	71,691
2023-08-07	63.280	63.740	63.060	63.485	59.572	36,213
2023-08-04	62.580	63.510	62.540	63.137	59.245	45,234
2023-08-03	63.100	63.440	62.520	62.720	58.854	124,889
2023-08-02	62.620	63.440	62.380	63.214	59.317	68,976
2023-08-01	64.420	64.420	63.120	63.338	59.434	68,887
2023-07-31	63.240	64.020	63.240	63.846	59.910	33,564
2023-07-28	63.160	63.866	62.800	63.606	59.685	98,428
2023-07-27	62.900	64.084	62.639	63.322	59.419	53,964
2023-07-26	62.300	62.622	62.000	62.321	58.479	38,307
2023-07-25	62.260	62.920	61.920	62.400	58.553	87,961
2023-07-24	62.100	63.340	62.100	63.015	59.130	93,193
2023-07-21	62.160	62.600	61.920	62.330	58.488	44,020
2023-07-20	62.520	62.980	61.840	62.020	58.197	181,152
2023-07-19	63.920	64.120	62.580	62.804	58.933	118,718
2023-07-18	65.460	66.600	62.680	63.514	59.598	249,945
2023-07-17	65.400	65.567	65.000	65.236	61.214	203,878
2023-07-14	66.080	66.400	65.280	65.553	61.512	102,834
2023-07-13	65.644	65.644	63.174	65.267	61.243	446,364
2023-07-12	65.680	66.480	65.519	66.126	62.050	79,637
2023-07-11	65.420	65.740	65.159	65.245	61.223	100,306
2023-07-10	63.820	64.982	63.820	63.871	59.933	45,907
2023-07-07	63.100	64.540	62.720	63.034	59.148	180,047
2023-07-06	64.580	64.580	62.040	62.120	58.291	140,445
2023-07-05	64.520	65.300	64.520	64.908	60.907	154,873
2023-07-04	67.300	67.320	64.680	65.093	61.080	70,514
2023-07-03	70.140	70.140	67.786	68.292	64.082	276,940
2023-06-30	69.300	70.460	68.700	69.997	65.682	111,951
2023-06-29	68.600	68.965	67.640	68.537	64.312	67,941
2023-06-28	68.160	69.160	67.420	68.392	64.176	210,066
2023-06-27	66.740	67.700	66.600	67.035	62.903	161,421
2023-06-26	65.660	66.420	65.560	66.246	62.162	78,788
2023-06-23	64.440	65.540	64.440	64.676	60.689	40,620
2023-06-22	63.800	64.960	63.800	64.689	60.702	21,853

← NewerPage 14 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.