Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	78.850	80.600	78.850	79.811	78.268	12,667
2025-11-04	79.150	79.900	78.850	79.588	78.050	5,040
2025-11-03	80.800	81.600	79.850	80.959	79.395	318,947
2025-10-31	80.700	81.750	78.968	81.236	79.666	186,286
2025-10-30	80.450	82.550	77.600	80.704	79.144	339,253
2025-10-29	81.275	81.750	80.450	80.475	78.920	78,532
2025-10-28	80.900	81.925	80.500	81.800	80.219	33,512
2025-10-27	81.500	81.900	80.800	81.084	79.517	433,437
2025-10-24	80.450	81.250	79.800	80.249	78.698	22,350
2025-10-23	79.550	79.750	79.300	79.527	77.990	8,746
2025-10-22	79.800	80.200	79.200	79.581	78.043	50,874
2025-10-21	79.800	80.150	79.000	79.450	77.914	41,111
2025-10-20	78.500	79.554	78.500	79.554	78.017	11,150
2025-10-17	78.400	78.458	77.450	78.052	76.544	38,871
2025-10-16	78.500	80.050	78.500	79.279	77.747	10,933
2025-10-15	79.700	79.700	78.600	79.150	77.621	93,775
2025-10-14	80.100	80.200	78.800	79.534	77.997	138,447
2025-10-13	80.450	81.150	80.350	80.773	79.211	7,811
2025-10-10	82.450	83.200	80.450	81.696	80.117	89,568
2025-10-09	81.800	82.850	80.750	81.987	80.402	114,140
2025-10-08	82.150	82.200	81.150	81.625	80.048	109,748
2025-10-07	82.200	82.550	81.900	82.300	80.709	52,422
2025-10-06	81.800	82.550	81.500	82.130	80.543	26,938
2025-10-03	80.150	82.850	80.150	81.932	80.349	79,322
2025-10-02	80.850	80.900	79.850	80.279	78.728	16,500
2025-10-01	79.250	80.400	78.600	79.602	78.064	10,323
2025-09-30	79.700	80.650	78.750	79.842	78.299	28,099
2025-09-29	79.400	79.400	77.800	78.375	76.860	15,399
2025-09-26	79.700	80.300	78.075	78.750	77.228	28,670
2025-09-25	78.600	79.000	78.250	78.675	77.154	76,971
2025-09-24	81.250	82.000	78.550	79.666	78.126	323,628
2025-09-23	81.350	82.000	80.750	81.650	80.072	25,186
2025-09-22	80.700	81.400	80.500	81.016	79.450	52,706
2025-09-19	82.350	82.550	80.850	81.452	79.878	63,317
2025-09-18	82.200	82.225	80.800	81.527	79.952	31,501
2025-09-17	83.300	83.550	81.700	82.140	80.553	180,628
2025-09-16	86.000	86.250	83.250	84.107	82.481	57,599
2025-09-15	86.750	86.750	84.550	85.585	83.931	90,789
2025-09-12	86.150	86.300	85.050	85.828	84.169	114,342
2025-09-11	86.300	86.700	85.500	85.844	84.185	45,098
2025-09-10	86.300	86.550	85.550	85.875	84.215	32,487
2025-09-09	86.800	86.800	84.750	85.782	84.124	20,909
2025-09-08	86.200	86.550	86.000	86.342	84.673	6,159
2025-09-05	86.250	86.500	85.550	86.025	84.363	29,236
2025-09-04	85.250	85.950	85.100	85.721	84.065	16,190
2025-09-03	85.350	86.200	84.700	86.200	84.534	25,478
2025-09-02	89.800	89.800	84.650	85.282	83.634	25,465
2025-09-01	88.850	89.900	88.850	89.408	87.680	53,408
2025-08-29	89.250	89.450	88.600	89.067	87.346	8,968
2025-08-28	89.150	89.350	88.350	88.910	87.191	26,855
2025-08-27	89.750	90.200	87.800	88.250	86.545	9,573
2025-08-26	89.900	90.400	88.850	89.340	87.613	9,840
2025-08-22	90.400	91.200	89.350	90.801	89.046	34,093
2025-08-21	90.200	90.300	89.400	89.916	88.178	35,199
2025-08-20	89.800	90.350	89.400	89.800	88.065	79,753
2025-08-19	89.850	90.450	89.000	89.817	88.081	134,905
2025-08-18	90.775	91.200	88.950	89.118	87.396	27,698
2025-08-15	92.300	92.300	90.500	90.738	88.985	30,050
2025-08-14	91.500	91.750	90.950	91.230	89.467	91,660
2025-08-13	92.350	92.600	91.400	91.550	89.781	83,016

← NewerPage 5 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.