Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	62.340	62.400	61.599	61.876	56.760	250,352
2023-03-21	59.480	60.816	59.480	60.780	55.755	155,807
2023-03-20	56.420	58.780	55.980	58.454	53.621	439,292
2023-03-17	59.080	59.080	57.340	57.870	53.085	109,639
2023-03-16	59.855	59.855	57.560	58.530	53.691	157,449
2023-03-15	60.720	60.802	58.348	58.360	53.535	139,096
2023-03-14	61.660	62.097	60.980	61.340	56.268	323,854
2023-03-13	62.960	62.980	60.300	60.920	55.883	238,205
2023-03-10	62.980	63.640	62.500	63.267	58.036	240,180
2023-03-09	64.280	64.560	63.400	64.161	58.856	248,770
2023-03-08	64.080	64.960	63.860	64.222	58.912	280,553
2023-03-07	65.120	65.600	64.460	65.027	59.650	30,169
2023-03-06	66.120	66.120	65.320	65.667	60.238	43,597
2023-03-03	64.860	66.640	64.420	65.867	60.421	91,103
2023-03-02	65.680	66.260	64.007	64.898	59.532	93,444
2023-03-01	65.400	66.180	64.960	65.711	60.278	262,573
2023-02-28	65.420	65.700	64.407	64.528	59.193	125,074
2023-02-27	67.180	67.180	65.340	66.278	60.798	180,775
2023-02-24	66.000	68.760	65.240	66.816	61.291	291,075
2023-02-23	63.420	66.700	63.400	65.387	59.981	283,834
2023-02-22	63.180	63.878	62.480	63.740	58.470	142,287
2023-02-21	63.460	64.360	62.800	63.340	58.103	314,055
2023-02-20	64.680	64.680	63.500	63.978	58.688	78,507
2023-02-17	63.100	63.980	62.980	63.376	58.136	27,933
2023-02-16	64.440	64.573	63.340	63.520	58.268	47,309
2023-02-15	62.960	63.900	62.960	63.264	58.034	58,249
2023-02-14	63.060	64.020	62.858	63.029	57.818	328,958
2023-02-13	62.760	63.233	62.576	62.891	57.691	46,592
2023-02-10	63.060	63.160	61.820	62.267	57.119	143,714
2023-02-09	63.500	65.300	63.174	63.174	57.950	178,786
2023-02-08	63.720	64.120	62.620	63.614	58.354	54,781
2023-02-07	63.380	64.680	63.220	64.241	58.929	95,341
2023-02-06	64.940	65.100	63.340	64.219	58.909	257,242
2023-02-03	63.260	65.287	63.040	65.287	59.889	170,360
2023-02-02	61.880	63.586	61.650	62.262	57.115	85,041
2023-02-01	60.600	60.960	60.100	60.712	55.692	75,217
2023-01-31	59.620	60.160	59.480	59.777	54.835	33,458
2023-01-30	60.440	60.520	59.820	60.315	55.328	50,254
2023-01-27	60.120	60.860	59.880	60.583	55.574	61,931
2023-01-26	61.080	61.880	60.408	61.005	55.961	122,192
2023-01-25	60.320	62.360	60.320	61.251	56.187	159,622
2023-01-24	60.420	60.420	59.520	60.093	55.124	89,761
2023-01-23	59.600	60.280	59.500	60.280	55.296	66,614
2023-01-20	57.500	59.480	57.500	58.077	53.275	123,381
2023-01-19	58.840	58.840	57.034	57.510	52.755	60,123
2023-01-18	58.540	59.285	58.100	58.861	53.994	83,503
2023-01-17	59.600	59.600	58.380	58.400	53.571	48,373
2023-01-16	59.800	60.299	58.860	59.452	54.536	44,809
2023-01-13	59.420	60.700	59.220	60.049	55.084	122,639
2023-01-12	58.920	59.980	58.440	59.312	54.408	135,570
2023-01-11	59.000	59.580	58.660	59.203	54.308	181,578
2023-01-10	59.600	59.946	57.940	58.691	53.839	450,081
2023-01-09	58.320	61.020	58.320	59.708	54.771	326,606
2023-01-06	57.060	57.220	55.880	56.305	51.649	155,437
2023-01-05	55.740	56.320	55.439	55.712	51.106	136,774
2023-01-04	53.300	55.606	53.039	55.241	50.673	85,865
2023-01-03	51.540	53.320	51.540	52.819	48.452	72,547
2022-12-30	51.600	51.820	50.920	51.328	47.084	48,893
2022-12-29	51.300	51.920	50.780	51.402	47.152	22,856
2022-12-28	51.200	51.740	50.840	50.925	46.715	76,237

← NewerPage 16 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.