Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	44.960	45.741	44.630	45.441	41.684	107,201
2022-09-30	43.230	44.384	43.200	44.384	40.715	138,763
2022-09-29	42.770	43.060	42.370	42.889	39.343	250,129
2022-09-28	42.980	43.610	42.490	43.213	39.640	134,648
2022-09-27	43.700	44.240	43.170	43.693	40.080	183,196
2022-09-26	43.630	44.250	43.350	43.677	40.066	376,382
2022-09-23	44.190	44.500	43.544	44.002	40.364	450,769
2022-09-22	44.310	45.290	44.006	44.338	40.672	72,407
2022-09-21	44.330	45.510	44.330	44.960	41.242	45,729
2022-09-20	45.550	46.030	44.790	45.009	41.288	64,000
2022-09-16	44.770	45.950	44.540	45.297	41.552	185,441
2022-09-15	45.230	45.880	45.230	45.559	41.792	618,376
2022-09-14	46.690	47.040	45.020	45.199	41.462	106,893
2022-09-13	49.110	49.110	47.115	47.127	43.231	142,681
2022-09-12	48.556	49.340	48.450	49.014	44.961	734,952
2022-09-09	47.570	48.250	47.455	48.070	44.096	62,954
2022-09-08	48.180	48.240	46.820	47.225	43.320	336,969
2022-09-07	46.940	47.650	46.730	46.807	42.937	101,700
2022-09-06	47.230	47.710	47.010	47.357	43.442	229,218
2022-09-05	47.640	47.750	46.870	47.394	43.475	354,056
2022-09-02	48.780	48.990	48.130	48.437	44.432	39,147
2022-09-01	48.010	48.080	47.540	47.885	43.926	207,360
2022-08-31	48.500	48.960	47.750	48.477	44.469	1,190,877
2022-08-30	47.910	49.060	47.870	48.361	44.362	294,252
2022-08-26	49.050	49.540	48.050	48.475	44.467	270,267
2022-08-25	50.040	50.360	48.650	49.196	45.129	195,965
2022-08-24	49.330	50.220	49.330	49.890	45.765	430,154
2022-08-23	48.070	49.910	48.070	49.190	45.123	421,015
2022-08-22	52.420	52.660	48.580	48.623	44.603	234,636
2022-08-19	52.540	52.960	52.100	52.790	48.425	248,519
2022-08-18	53.000	53.301	52.120	52.920	48.545	2,785,248
2022-08-17	54.580	54.620	52.280	53.214	48.814	305,953
2022-08-16	54.000	54.354	53.480	53.828	49.378	541,230
2022-08-15	54.340	54.820	53.640	54.073	49.602	215,821
2022-08-12	60.380	61.280	53.460	56.385	51.723	378,952
2022-08-11	61.980	61.980	61.020	61.470	56.387	58,945
2022-08-10	60.160	62.020	59.592	59.592	54.665	45,785
2022-08-09	61.020	61.020	59.180	60.141	55.169	72,645
2022-08-08	60.180	61.360	59.820	60.760	55.736	50,037
2022-08-05	59.740	59.980	59.360	59.617	54.688	74,069
2022-08-04	58.360	59.640	58.040	59.404	54.492	44,597
2022-08-03	58.440	58.580	57.540	57.820	53.039	32,238
2022-08-02	57.540	58.640	57.260	57.440	52.691	80,118
2022-08-01	57.880	58.054	57.440	57.789	53.011	24,312
2022-07-29	57.040	58.460	56.900	57.540	52.782	51,327
2022-07-28	55.960	57.720	55.960	56.633	51.951	58,213
2022-07-27	54.920	56.180	54.620	55.796	51.183	367,758
2022-07-26	55.400	55.400	53.940	54.497	49.991	128,725
2022-07-25	55.900	56.715	55.754	56.433	51.768	124,939
2022-07-22	57.640	58.100	56.040	56.706	52.017	436,154
2022-07-21	58.360	58.600	57.240	57.747	52.973	93,386
2022-07-20	58.060	58.420	57.300	57.773	52.997	146,094
2022-07-19	56.040	58.240	56.040	57.015	52.301	137,805
2022-07-18	56.000	56.700	56.000	56.456	51.788	98,587
2022-07-15	54.600	55.860	54.500	55.273	50.703	124,779
2022-07-14	55.840	56.160	54.120	54.542	50.033	52,851
2022-07-13	56.460	56.660	55.180	55.939	51.314	127,291
2022-07-12	55.360	56.620	54.980	55.333	50.758	40,446
2022-07-11	55.580	56.880	55.160	56.504	51.832	79,446
2022-07-08	56.380	56.920	55.540	56.566	51.889	68,885

← NewerPage 18 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.