Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	64.980	64.980	64.120	64.407	60.437	44,301
2023-06-20	65.400	66.140	64.900	65.429	61.396	148,744
2023-06-19	66.280	66.880	66.180	66.466	62.369	59,831
2023-06-16	65.820	66.840	65.820	66.267	62.182	125,801
2023-06-15	66.200	66.840	65.020	66.120	62.044	237,806
2023-06-14	65.540	66.693	65.340	66.690	62.579	282,095
2023-06-13	65.340	65.880	64.480	64.528	60.550	320,813
2023-06-12	65.380	65.380	63.960	64.799	60.804	160,063
2023-06-09	65.360	65.360	64.747	65.105	61.092	81,441
2023-06-08	65.300	65.880	64.880	65.247	61.225	101,651
2023-06-07	65.860	65.860	64.860	65.178	61.160	56,459
2023-06-06	65.300	65.760	64.680	65.553	61.512	197,103
2023-06-05	65.620	65.820	64.940	65.475	61.438	104,805
2023-06-02	64.960	65.781	64.782	65.582	61.539	199,298
2023-06-01	64.620	64.620	63.720	64.157	60.202	202,890
2023-05-31	64.120	64.560	63.620	63.967	60.024	353,238
2023-05-30	65.700	66.140	65.140	65.808	61.752	178,423
2023-05-26	65.960	66.262	65.800	66.106	62.031	159,644
2023-05-25	65.860	66.320	65.160	65.933	61.868	53,728
2023-05-24	65.940	66.169	64.760	65.374	61.344	96,663
2023-05-23	67.740	68.000	66.560	66.841	62.720	84,341
2023-05-22	67.900	68.400	67.760	67.968	63.778	64,681
2023-05-19	67.720	68.620	67.400	68.197	63.993	101,657
2023-05-18	67.480	67.540	67.060	67.363	63.210	63,742
2023-05-17	66.300	67.720	66.300	66.799	62.682	137,632
2023-05-16	66.880	67.040	65.960	66.283	62.197	230,303
2023-05-15	67.080	67.620	66.220	66.460	62.363	80,557
2023-05-12	66.820	67.160	66.000	66.370	62.279	120,912
2023-05-11	65.580	67.209	65.260	66.387	62.294	257,061
2023-05-10	64.160	64.540	63.708	64.106	60.154	153,537
2023-05-09	63.960	64.300	63.360	63.893	59.955	101,808
2023-05-05	63.540	64.683	63.220	64.680	59.332	66,746
2023-05-04	63.000	64.440	62.800	63.841	58.563	116,116
2023-05-03	63.120	63.340	62.440	63.270	58.038	49,026
2023-05-02	63.700	63.720	62.742	63.077	57.861	127,841
2023-04-28	62.540	63.480	61.800	63.276	58.044	34,797
2023-04-27	60.900	62.540	60.854	61.778	56.670	123,537
2023-04-26	61.420	61.960	61.020	61.394	56.318	47,694
2023-04-25	61.620	62.360	61.588	61.977	56.853	288,816
2023-04-24	62.240	62.680	61.866	62.260	57.112	126,110
2023-04-21	61.180	62.940	61.180	61.920	56.800	235,285
2023-04-20	62.720	63.160	62.320	62.571	57.397	64,878
2023-04-19	63.020	63.368	62.660	63.074	57.859	36,004
2023-04-18	62.460	63.680	62.460	63.193	57.969	79,475
2023-04-17	61.200	62.020	61.140	61.760	56.654	61,623
2023-04-14	59.700	60.860	59.696	60.451	55.453	279,271
2023-04-13	59.380	60.240	59.020	59.827	54.881	94,805
2023-04-12	60.820	61.020	59.880	60.405	55.411	66,268
2023-04-11	60.260	60.840	60.140	60.368	55.377	26,365
2023-04-06	58.980	59.600	58.760	59.369	54.460	99,709
2023-04-05	60.020	60.020	58.140	58.784	53.923	257,236
2023-04-04	61.500	62.300	60.400	60.451	55.453	867,025
2023-04-03	61.080	61.440	60.380	60.873	55.840	297,537
2023-03-31	61.460	61.540	60.840	61.187	56.128	155,771
2023-03-30	61.920	62.114	61.320	61.472	56.390	191,688
2023-03-29	61.185	62.180	61.000	61.511	56.426	286,013
2023-03-28	60.200	60.620	59.900	60.234	55.254	132,651
2023-03-27	60.400	60.400	59.540	59.883	54.932	210,673
2023-03-24	60.620	60.620	58.680	59.515	54.594	113,380
2023-03-23	61.280	61.300	60.660	60.918	55.881	467,228

← NewerPage 15 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.