Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	104.10	107.20	103.70	106.45	104.39	60,697
2026-02-03	100.90	102.20	100.60	101.44	99.480	54,533
2026-02-02	98.350	100.30	97.950	100.10	98.165	19,896
2026-01-30	98.550	98.700	98.000	98.319	96.419	15,291
2026-01-29	99.750	100.50	98.450	99.282	97.363	52,788
2026-01-28	97.100	100.65	97.100	99.196	97.279	72,261
2026-01-27	97.350	97.500	96.500	97.000	95.125	222,139
2026-01-26	98.100	98.250	97.300	97.750	95.861	7,410
2026-01-23	99.400	99.400	97.725	97.800	95.910	154,484
2026-01-22	98.000	99.700	97.550	99.364	97.443	151,036
2026-01-21	96.400	97.300	95.750	96.625	94.758	584,160
2026-01-20	95.875	96.700	95.100	96.400	94.537	93,684
2026-01-19	98.550	98.600	97.450	97.925	96.033	65,383
2026-01-16	100.30	101.00	99.200	100.08	98.141	84,281
2026-01-15	99.900	100.50	98.800	99.750	97.822	6,105
2026-01-14	99.575	100.05	98.600	99.206	97.289	17,346
2026-01-13	99.950	99.950	97.150	98.802	96.893	59,166
2026-01-12	99.000	100.10	97.650	98.620	96.714	62,875
2026-01-09	102.30	102.30	98.850	100.01	98.079	38,271
2026-01-08	98.600	101.00	98.600	99.794	97.866	339,103
2026-01-07	99.950	100.10	98.750	99.275	97.356	17,025
2026-01-06	97.650	99.500	97.100	99.030	97.116	144,566
2026-01-05	96.800	97.800	96.050	96.700	94.831	152,120
2026-01-02	95.050	96.100	94.250	95.172	93.333	97,129
2025-12-30	95.300	95.350	94.800	95.233	93.393	22,220
2025-12-29	94.050	95.050	94.050	94.646	92.817	8,490
2025-12-23	94.800	94.800	93.400	94.305	92.482	19,757
2025-12-22	94.600	95.000	94.373	94.633	92.804	4,351
2025-12-19	94.600	95.450	94.400	95.002	93.166	389,975
2025-12-18	92.700	94.700	92.400	94.257	92.435	75,287
2025-12-17	93.600	94.000	92.300	92.770	90.977	116,885
2025-12-16	92.000	93.800	92.000	93.162	91.361	130,634
2025-12-15	93.200	93.200	92.400	92.630	90.840	12,403
2025-12-12	93.650	93.900	92.450	93.229	91.427	18,316
2025-12-11	90.650	93.650	90.550	92.237	90.455	215,769
2025-12-10	90.400	90.700	89.600	90.060	88.319	11,077
2025-12-09	91.750	91.750	90.225	90.700	88.947	26,157
2025-12-08	93.150	93.300	91.500	92.223	90.441	48,409
2025-12-05	89.450	91.500	89.450	90.814	89.059	81,519
2025-12-04	88.150	89.100	88.150	88.500	86.790	46,263
2025-12-03	89.300	89.800	87.800	88.638	86.925	26,970
2025-12-02	91.400	91.450	89.650	90.413	88.665	29,501
2025-12-01	91.050	91.600	90.600	91.214	89.451	22,363
2025-11-28	90.900	91.700	90.450	91.386	89.620	108,528
2025-11-27	88.406	89.750	87.600	89.090	87.368	109,550
2025-11-26	87.000	88.300	86.450	87.192	85.507	93,791
2025-11-25	85.300	86.550	84.250	85.307	83.659	10,924
2025-11-24	84.300	85.300	84.300	84.650	83.014	6,027
2025-11-21	82.250	83.850	82.250	83.124	81.518	151,339
2025-11-20	85.350	85.350	83.300	84.050	82.426	130,759
2025-11-19	81.700	85.175	81.600	83.742	82.123	13,162
2025-11-18	82.000	82.250	81.450	81.800	80.219	16,678
2025-11-17	85.100	85.350	83.450	84.182	82.555	115,052
2025-11-14	85.050	85.106	83.550	84.137	82.511	14,117
2025-11-13	86.000	86.900	85.000	85.926	84.266	14,529
2025-11-12	84.100	86.500	83.750	86.071	84.407	79,811
2025-11-11	80.750	84.250	80.750	82.600	81.004	17,699
2025-11-10	81.500	81.700	80.450	81.378	79.805	9,996
2025-11-07	80.650	81.600	80.000	80.052	78.505	41,856
2025-11-06	79.800	81.550	79.575	80.208	78.658	16,225

← NewerPage 4 of 5 · 252 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.