Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	54.700	56.780	54.135	56.129	51.488	161,478
2022-07-06	54.380	54.860	53.120	53.501	49.077	169,674
2022-07-05	55.280	55.360	52.920	54.014	49.548	142,848
2022-07-04	55.460	55.760	54.840	55.760	51.150	38,719
2022-07-01	53.380	55.500	53.260	54.439	49.938	95,218
2022-06-30	56.100	56.100	53.300	56.080	51.443	47,928
2022-06-29	58.160	58.160	56.340	56.922	52.216	136,199
2022-06-28	59.200	59.520	58.573	59.130	54.241	165,113
2022-06-27	58.080	59.240	57.760	58.250	53.434	172,820
2022-06-24	56.440	57.280	56.140	56.520	51.847	121,107
2022-06-23	56.220	56.571	55.520	56.174	51.530	291,719
2022-06-22	56.480	57.140	55.500	56.300	51.645	393,211
2022-06-21	58.340	58.920	57.460	57.800	53.021	49,780
2022-06-20	58.120	58.289	56.900	57.404	52.658	119,324
2022-06-17	57.940	59.000	57.740	58.252	53.435	348,574
2022-06-16	60.280	60.420	56.820	58.539	53.699	248,554
2022-06-15	59.060	61.020	58.795	60.420	55.424	172,237
2022-06-14	61.640	61.780	58.000	58.237	53.422	271,136
2022-06-13	62.700	64.462	60.920	61.401	56.325	166,207
2022-06-10	65.300	65.980	63.760	64.980	59.607	258,847
2022-06-09	63.920	64.360	63.220	63.746	58.476	39,120
2022-06-08	64.880	65.630	64.080	64.596	59.255	189,779
2022-06-07	65.360	65.781	64.780	65.189	59.799	179,878
2022-06-06	66.600	66.600	65.420	65.732	60.298	49,173
2022-06-01	63.360	64.940	63.300	63.582	58.325	106,177
2022-05-31	65.040	65.140	63.572	63.590	58.332	189,742
2022-05-30	65.000	65.400	63.564	65.143	59.757	654,333
2022-05-27	63.420	64.300	63.000	63.864	58.584	1,473,685
2022-05-26	62.800	63.220	62.312	62.600	57.424	65,543
2022-05-25	62.160	62.900	61.380	61.821	56.710	364,702
2022-05-24	65.040	65.060	63.514	63.640	56.681	117,975
2022-05-23	65.360	66.820	65.260	65.550	58.383	56,533
2022-05-20	66.480	66.980	65.499	66.070	58.846	441,030
2022-05-19	65.260	65.680	64.460	65.100	57.981	196,549
2022-05-18	67.840	68.000	66.820	67.279	59.922	326,013
2022-05-17	67.480	68.300	67.160	67.685	60.284	1,001,488
2022-05-16	67.600	67.740	66.020	67.003	59.677	576,767
2022-05-13	67.120	68.560	67.020	68.033	60.593	79,368
2022-05-12	65.360	66.120	63.440	65.117	57.996	176,951
2022-05-11	66.800	66.880	64.820	65.913	58.706	292,202
2022-05-10	67.080	67.980	65.860	67.140	59.798	123,744
2022-05-09	68.100	68.600	66.340	67.186	59.840	88,023
2022-05-06	68.220	69.360	67.880	68.535	61.041	145,937
2022-05-05	70.380	70.500	68.720	69.956	62.306	53,367
2022-05-04	68.440	68.960	67.380	68.487	60.998	58,787
2022-05-03	68.060	69.360	67.640	68.177	60.722	27,003
2022-04-29	68.680	69.500	68.240	68.350	60.876	124,087
2022-04-28	67.760	68.539	67.300	68.330	60.859	113,154
2022-04-27	65.640	67.320	65.640	66.725	59.429	139,387
2022-04-26	67.340	68.434	65.977	67.295	59.936	89,040
2022-04-25	68.560	68.820	67.180	67.606	60.214	143,725
2022-04-22	71.020	71.100	69.280	69.929	62.282	80,770
2022-04-21	70.680	72.260	70.480	71.402	63.594	54,240
2022-04-20	69.700	70.480	68.900	69.437	61.845	158,905
2022-04-19	69.040	69.740	67.900	68.706	61.193	145,613
2022-04-14	68.160	68.720	67.300	68.515	61.024	212,791
2022-04-13	67.700	68.380	66.740	67.739	60.332	182,383
2022-04-12	67.780	68.540	67.600	68.308	60.839	138,310
2022-04-11	69.160	69.820	68.940	69.109	61.552	32,010
2022-04-08	68.200	69.580	68.200	69.015	61.469	65,795

← NewerPage 19 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.