Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	51.200	51.740	50.840	50.925	46.715	76,237
2022-12-23	50.580	51.560	50.463	51.367	47.120	44,137
2022-12-22	52.760	53.060	50.630	51.910	47.618	79,480
2022-12-21	52.880	53.280	52.760	52.917	48.542	218,095
2022-12-20	52.340	52.940	52.080	52.519	48.177	138,212
2022-12-19	51.740	52.660	51.380	52.400	48.068	117,867
2022-12-16	52.580	52.700	50.760	51.387	47.138	121,966
2022-12-15	52.640	53.360	52.438	52.680	48.324	252,703
2022-12-14	53.120	53.500	52.560	53.340	48.930	285,841
2022-12-13	51.520	53.140	51.060	52.184	47.870	211,900
2022-12-12	51.220	51.660	50.799	51.138	46.910	102,400
2022-12-09	51.360	51.840	51.000	51.710	47.435	68,000
2022-12-08	52.480	52.480	50.790	52.014	47.714	124,935
2022-12-07	53.540	53.680	52.240	52.718	48.360	224,372
2022-12-06	54.840	54.980	53.640	54.049	49.580	219,414
2022-12-05	55.420	55.540	55.080	55.128	50.570	111,799
2022-12-02	55.280	55.980	54.700	55.629	51.030	196,785
2022-12-01	55.140	55.260	53.560	54.801	50.270	623,745
2022-11-30	54.300	54.640	53.980	54.203	49.722	697,190
2022-11-29	54.140	54.840	53.989	54.187	49.707	224,243
2022-11-28	54.200	54.500	53.500	53.649	49.214	511,525
2022-11-25	54.500	54.500	54.009	54.296	49.807	207,088
2022-11-24	54.800	55.260	54.507	54.776	50.247	624,747
2022-11-23	54.400	54.720	53.780	54.221	49.738	425,662
2022-11-22	53.940	54.419	53.440	54.372	49.876	130,390
2022-11-21	53.820	54.120	53.320	53.620	49.187	188,523
2022-11-18	53.840	54.620	53.360	54.191	49.710	212,152
2022-11-17	53.980	54.280	52.280	52.723	48.364	116,706
2022-11-16	54.880	55.020	53.100	53.524	49.098	418,496
2022-11-15	55.820	56.240	53.220	54.992	50.445	366,371
2022-11-14	55.180	56.300	54.820	55.478	50.891	358,913
2022-11-11	54.060	56.420	53.280	55.452	50.867	471,267
2022-11-10	52.740	54.520	50.400	52.368	48.038	747,863
2022-11-09	47.620	48.260	47.460	47.729	43.783	70,489
2022-11-08	46.920	47.650	46.920	47.478	43.553	91,415
2022-11-07	47.110	47.680	46.860	47.217	43.313	400,910
2022-11-04	45.300	47.780	45.296	45.296	41.551	329,889
2022-11-03	45.240	45.390	44.550	44.847	41.139	70,765
2022-11-02	47.000	47.000	45.750	46.000	42.197	128,627
2022-11-01	46.450	47.560	46.450	47.341	43.427	62,856
2022-10-31	46.040	46.210	45.450	46.038	42.231	96,671
2022-10-28	45.570	46.350	45.330	45.747	41.964	54,579
2022-10-27	46.350	46.860	45.790	46.208	42.388	191,182
2022-10-26	45.500	46.510	44.956	45.800	42.013	106,663
2022-10-25	45.310	45.430	44.122	45.070	41.344	81,158
2022-10-24	45.880	45.880	44.890	45.294	41.549	160,029
2022-10-21	45.120	45.740	44.490	45.068	41.342	437,567
2022-10-20	45.200	45.960	45.200	45.530	41.766	64,582
2022-10-19	45.470	46.420	45.266	45.659	41.883	240,753
2022-10-18	44.830	45.770	44.650	45.170	41.436	1,418,825
2022-10-17	43.915	44.770	43.190	43.849	40.223	552,762
2022-10-14	45.780	46.050	43.130	44.729	41.031	268,262
2022-10-13	43.390	44.650	43.290	44.547	40.864	213,569
2022-10-12	44.430	44.680	43.900	44.388	40.718	115,012
2022-10-11	44.900	44.922	44.200	44.543	40.860	42,172
2022-10-10	44.860	46.124	44.840	45.579	41.811	86,008
2022-10-07	46.300	46.560	45.153	45.688	41.910	37,861
2022-10-06	46.960	47.190	46.350	46.600	42.747	35,169
2022-10-05	46.940	47.340	46.280	46.561	42.711	83,748
2022-10-04	46.400	47.340	46.400	47.099	43.205	121,291

← NewerPage 17 of 21 · 1,256 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.