Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	69.360	69.640	67.300	68.170	60.716	306,120
2022-04-06	69.780	70.400	68.060	69.510	61.909	98,213
2022-04-05	70.340	70.900	69.560	70.142	62.472	80,277
2022-04-04	69.600	70.560	68.400	69.703	62.081	165,453
2022-04-01	70.220	70.760	69.260	70.037	62.379	58,256
2022-03-31	72.200	72.200	69.640	70.204	62.527	51,850
2022-03-30	73.420	73.420	70.893	71.304	63.507	227,076
2022-03-29	72.140	74.280	71.680	72.722	64.770	128,843
2022-03-28	71.020	71.760	70.820	71.304	63.507	36,942
2022-03-25	71.820	72.620	70.100	70.995	63.232	151,732
2022-03-24	71.560	72.620	71.178	71.647	63.813	166,456
2022-03-23	72.740	72.920	71.340	71.791	63.940	63,413
2022-03-22	71.840	73.060	71.653	71.866	64.007	106,886
2022-03-21	71.840	72.760	71.500	71.664	63.828	65,064
2022-03-18	71.820	71.820	69.900	70.591	62.872	92,479
2022-03-17	73.580	73.700	70.700	71.700	63.860	160,440
2022-03-16	71.360	73.500	70.340	72.580	64.644	73,315
2022-03-15	71.200	71.300	69.020	69.942	62.294	51,770
2022-03-14	68.200	72.840	68.200	72.509	64.581	162,845
2022-03-11	70.100	71.920	66.598	69.534	61.930	498,481
2022-03-10	69.520	71.160	68.960	70.240	62.559	234,922
2022-03-09	65.020	68.789	64.900	68.566	61.069	320,320
2022-03-08	64.360	66.000	63.461	64.849	57.758	206,707
2022-03-07	66.460	67.520	64.580	66.311	59.060	519,657
2022-03-04	73.240	73.280	68.038	70.322	62.633	194,396
2022-03-03	75.240	75.680	73.800	74.115	66.011	96,697
2022-03-02	73.200	75.009	72.480	74.211	66.096	458,891
2022-03-01	78.680	78.800	74.620	74.769	66.593	77,656
2022-02-28	78.580	79.840	78.300	78.988	70.351	128,519
2022-02-25	79.180	80.400	76.700	78.831	70.211	101,186
2022-02-24	83.280	87.480	79.032	80.907	72.060	586,396
2022-02-23	87.560	88.700	86.713	87.973	78.354	95,582
2022-02-22	86.860	87.920	85.820	87.182	77.649	188,190
2022-02-21	92.520	92.680	87.400	88.386	78.721	103,433
2022-02-18	91.260	92.160	91.251	91.777	81.741	66,048
2022-02-17	90.780	92.020	90.600	90.811	80.881	80,494
2022-02-16	90.360	91.340	90.160	90.685	80.769	42,315
2022-02-15	87.320	90.440	87.300	90.440	80.551	54,128
2022-02-14	87.640	88.420	86.580	87.640	78.057	46,451
2022-02-11	87.820	90.520	87.820	89.813	79.993	31,603
2022-02-10	88.200	90.120	88.200	88.709	79.009	91,654
2022-02-09	88.560	88.826	88.151	88.826	79.113	16,723
2022-02-08	86.660	87.840	86.660	87.827	78.223	33,267
2022-02-07	87.660	87.880	86.460	87.800	78.199	10,335
2022-02-04	90.000	90.000	87.080	87.483	77.917	62,200
2022-02-03	91.640	91.797	89.160	89.580	79.785	21,485
2022-02-02	90.780	91.500	90.720	91.300	81.316	48,229
2022-02-01	91.340	91.340	89.900	90.848	80.914	52,406
2022-01-31	91.200	91.790	89.420	89.778	79.961	31,520
2022-01-28	90.800	91.020	89.500	90.117	80.263	58,046
2022-01-27	88.960	91.580	88.700	90.320	80.444	46,466
2022-01-26	88.740	90.620	88.740	89.933	80.099	38,644
2022-01-25	86.760	88.720	86.760	88.118	78.483	53,737
2022-01-24	89.220	89.220	86.280	87.234	77.695	63,784
2022-01-21	89.440	89.720	88.680	89.327	79.559	50,735
2022-01-20	91.180	91.604	89.700	90.596	80.690	53,831
2022-01-19	89.982	91.640	89.226	91.179	81.208	154,521
2022-01-18	90.380	90.420	89.460	89.775	79.958	18,010
2022-01-17	90.640	91.120	89.920	90.940	80.996	20,936
2022-01-14	88.500	90.560	88.320	89.968	80.131	68,971

← NewerPage 20 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.