Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	96.150	99.350	95.550	98.312	98.312	86,605
2026-04-30	96.200	99.300	96.125	99.050	97.136	14,637
2026-04-29	99.600	99.600	97.800	98.358	96.457	12,809
2026-04-28	100.40	100.40	98.550	99.150	97.234	77,832
2026-04-27	99.050	101.00	98.700	99.700	97.773	91,653
2026-04-24	100.10	100.20	98.050	99.244	97.326	233,790
2026-04-23	99.450	101.10	99.250	100.04	98.105	8,626
2026-04-22	101.70	102.30	99.950	100.84	98.888	106,308
2026-04-21	104.10	104.80	101.20	101.70	99.735	111,306
2026-04-20	103.60	103.90	103.00	103.17	101.18	627,970
2026-04-17	100.20	106.95	99.475	105.24	103.21	29,727
2026-04-16	102.30	102.90	101.30	102.13	100.15	12,013
2026-04-15	103.30	103.80	101.40	101.40	99.440	6,739
2026-04-14	103.90	104.70	103.40	103.75	101.74	2,776
2026-04-13	104.60	104.60	103.10	103.80	101.79	63,402
2026-04-10	104.70	106.90	103.50	106.37	104.31	7,424
2026-04-09	104.70	104.70	103.10	103.87	101.87	17,326
2026-04-08	107.10	107.30	104.10	105.00	102.97	49,398
2026-04-07	100.40	100.50	97.750	99.021	97.107	29,339
2026-04-02	97.500	99.050	97.000	98.800	96.891	74,501
2026-04-01	100.50	100.70	99.100	100.17	98.230	137,661
2026-03-31	96.850	97.900	96.400	97.455	95.572	11,773
2026-03-30	96.300	97.000	95.250	96.231	94.372	43,592
2026-03-27	99.950	100.20	96.400	96.806	94.935	16,631
2026-03-26	99.600	99.600	98.300	98.850	96.940	29,695
2026-03-25	100.60	101.30	99.550	100.00	98.067	24,038
2026-03-24	99.400	99.400	96.950	99.100	97.185	37,997
2026-03-23	94.200	100.50	92.850	96.944	95.070	65,396
2026-03-20	96.950	98.350	95.900	97.063	95.187	19,471
2026-03-19	99.700	100.80	95.600	96.343	94.482	28,280
2026-03-18	100.20	102.10	100.00	101.20	99.241	64,688
2026-03-17	98.450	99.950	97.800	99.033	97.119	93,409
2026-03-16	99.450	99.900	98.450	99.000	97.087	10,296
2026-03-13	100.90	101.65	98.950	101.09	99.139	37,987
2026-03-12	102.60	103.95	102.30	103.31	101.31	33,659
2026-03-11	105.60	105.70	102.80	103.44	101.44	133,927
2026-03-10	103.70	106.25	103.70	105.50	103.46	16,815
2026-03-09	101.60	102.00	99.400	101.53	99.566	25,198
2026-03-06	105.50	105.50	102.50	103.72	101.72	25,075
2026-03-05	105.80	108.50	104.90	106.15	104.10	158,085
2026-03-04	104.10	108.60	103.90	107.52	105.44	281,888
2026-03-03	108.50	108.50	104.00	104.87	102.84	57,404
2026-03-02	109.10	110.20	107.40	109.10	106.99	26,823
2026-02-27	111.60	112.30	111.10	111.50	109.34	40,428
2026-02-26	113.40	113.40	111.00	111.89	109.73	35,558
2026-02-25	114.50	114.50	113.20	113.60	111.40	215,506
2026-02-24	112.20	114.30	111.50	113.17	110.98	296,588
2026-02-23	115.50	115.80	112.05	112.10	109.93	47,200
2026-02-20	111.10	115.60	111.10	114.53	112.31	57,568
2026-02-19	106.10	112.25	105.40	108.26	106.17	146,282
2026-02-18	105.60	107.30	105.20	106.92	104.85	30,008
2026-02-17	105.20	106.20	104.70	105.46	103.42	98,646
2026-02-16	106.00	106.20	105.30	105.58	103.54	16,757
2026-02-13	105.40	106.10	103.90	105.48	103.44	121,399
2026-02-12	107.70	107.80	104.90	105.00	102.97	50,184
2026-02-11	105.30	106.70	104.90	106.70	104.64	12,667
2026-02-10	106.60	106.90	105.00	105.59	103.55	163,396
2026-02-09	107.10	107.10	105.65	106.45	104.39	8,842
2026-02-06	105.60	106.80	104.70	106.17	104.12	107,724
2026-02-05	105.70	105.90	103.60	105.16	103.13	84,833

← NewerPage 3 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.