Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	108.20	109.10	107.05	107.99	107.99	127,539
2026-07-28	104.50	108.30	104.00	108.10	108.10	50,126
2026-07-27	110.60	110.60	106.00	108.27	108.27	190,064
2026-07-24	105.20	107.00	105.00	106.61	106.61	26,497
2026-07-23	104.60	106.10	103.90	105.04	105.04	92,859
2026-07-22	102.40	104.30	101.40	102.39	102.39	47,552
2026-07-21	102.20	102.35	100.90	101.46	101.46	25,032
2026-07-20	102.50	103.30	101.70	101.75	101.75	18,541
2026-07-17	103.50	104.00	101.90	102.22	102.22	22,679
2026-07-16	103.90	103.90	101.20	102.30	102.30	49,650
2026-07-15	99.950	101.80	99.150	100.48	100.48	26,914
2026-07-14	102.00	102.00	100.10	101.12	101.12	65,668
2026-07-13	101.20	103.00	100.85	102.18	102.18	15,623
2026-07-10	101.90	102.60	100.80	102.10	102.10	19,881
2026-07-09	103.00	103.20	101.80	102.27	102.27	62,839
2026-07-08	104.10	104.50	101.31	102.75	102.75	38,112
2026-07-07	108.50	109.00	105.50	107.75	107.75	13,395
2026-07-06	108.60	110.90	108.20	109.09	109.09	103,247
2026-07-03	108.30	108.80	107.50	108.70	108.70	15,521
2026-07-02	103.70	107.30	103.20	103.30	103.30	28,259
2026-07-01	102.00	104.60	100.70	102.51	102.51	24,956
2026-06-30	98.150	101.90	98.150	101.60	101.60	64,477
2026-06-29	97.150	99.600	97.150	98.329	98.329	6,924
2026-06-26	100.80	101.00	98.800	99.321	99.321	2,563
2026-06-25	102.20	102.30	100.30	101.86	101.86	4,165
2026-06-24	103.00	103.00	99.375	101.30	101.30	14,910
2026-06-23	101.90	104.00	101.90	103.39	103.39	81,329
2026-06-22	104.30	104.70	102.50	103.82	103.82	11,820
2026-06-19	104.60	104.70	103.50	104.25	104.25	35,190
2026-06-18	104.90	104.90	103.60	104.30	104.30	7,212
2026-06-17	104.60	104.60	103.40	103.75	103.75	15,073
2026-06-16	104.00	105.00	103.40	103.60	103.60	18,363
2026-06-15	104.80	105.40	102.90	104.80	104.80	42,363
2026-06-12	99.900	102.70	99.700	101.41	101.41	13,131
2026-06-11	96.650	97.650	96.150	97.600	97.600	59,731
2026-06-10	99.150	99.150	96.425	97.344	97.344	112,248
2026-06-09	97.800	99.950	97.750	98.518	98.518	24,323
2026-06-08	98.700	99.500	98.050	98.130	98.130	10,714
2026-06-05	100.30	100.80	99.800	100.29	100.29	14,397
2026-06-04	100.50	101.95	100.15	101.25	101.25	11,169
2026-06-03	99.500	100.80	99.500	99.888	99.888	241,934
2026-06-02	100.30	102.90	100.30	102.07	102.07	4,902
2026-06-01	103.80	104.30	100.00	101.43	101.43	129,560
2026-05-29	103.70	104.00	102.60	103.10	103.10	20,394
2026-05-28	102.10	103.30	101.10	103.30	103.30	5,909
2026-05-27	100.80	103.90	100.80	101.90	101.90	179,761
2026-05-26	101.50	102.00	99.950	101.30	101.30	6,187
2026-05-22	100.30	101.20	98.700	99.737	99.737	26,715
2026-05-21	101.60	102.00	99.735	101.29	101.29	203,261
2026-05-20	102.70	102.90	100.80	102.53	102.53	92,259
2026-05-19	100.80	103.90	100.80	102.20	102.20	31,467
2026-05-18	101.00	102.30	99.350	100.80	100.80	60,393
2026-05-15	103.00	103.60	102.10	102.55	102.55	73,267
2026-05-14	103.80	104.30	103.20	103.83	103.83	6,755
2026-05-13	103.50	103.50	101.05	102.97	102.97	127,879
2026-05-12	101.90	103.00	100.60	101.20	101.20	23,688
2026-05-11	102.20	104.20	101.55	103.45	103.45	14,531
2026-05-08	102.00	104.50	102.00	103.79	103.79	15,786
2026-05-07	103.90	106.90	103.00	104.48	104.48	60,991
2026-05-06	101.30	105.00	99.800	103.40	103.40	126,640

← NewerPage 2 of 3 · 128 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.