Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	92.150	92.150	91.150	91.560	89.791	5,443
2025-08-11	92.600	92.650	91.600	92.200	90.418	45,850
2025-08-08	92.900	93.000	92.150	92.587	90.798	12,757
2025-08-07	87.950	92.900	87.600	91.950	90.173	17,467
2025-08-06	86.200	88.150	86.200	87.326	85.638	22,537
2025-08-05	85.050	86.500	84.600	85.928	84.267	14,184
2025-08-04	85.500	86.050	84.500	85.585	83.931	7,152
2025-08-01	87.100	87.450	84.700	85.234	83.587	20,794
2025-07-31	85.200	89.500	84.200	87.627	85.933	291,432
2025-07-30	87.100	87.700	86.600	87.180	85.495	67,646
2025-07-29	86.550	88.100	86.550	87.652	85.958	6,063
2025-07-28	87.750	88.850	86.500	88.396	86.688	13,671
2025-07-25	88.350	88.450	86.750	88.022	86.321	22,067
2025-07-24	88.800	89.100	88.000	88.450	86.741	8,263
2025-07-23	87.550	89.850	87.450	89.437	87.709	18,587
2025-07-22	86.600	86.850	84.500	85.634	83.979	3,910
2025-07-21	86.200	87.600	85.700	86.567	84.894	24,031
2025-07-18	84.225	84.600	83.900	84.029	82.405	6,609
2025-07-17	83.700	84.900	83.350	84.095	82.470	27,122
2025-07-16	83.000	83.500	82.250	82.855	81.254	103,147
2025-07-15	83.500	84.450	83.150	84.025	82.401	180,828
2025-07-14	84.600	85.000	83.150	83.708	82.090	3,591
2025-07-11	85.950	86.000	84.700	84.942	83.301	12,687
2025-07-10	85.000	86.400	84.850	85.636	83.981	14,095
2025-07-09	82.700	85.450	82.550	84.376	82.746	27,437
2025-07-08	83.500	83.500	81.950	82.475	80.881	148,762
2025-07-07	81.800	83.000	81.550	82.583	80.987	77,357
2025-07-04	80.550	81.450	80.200	80.800	79.238	4,817
2025-07-03	82.650	82.700	80.600	81.588	80.011	38,161
2025-07-02	81.700	82.200	81.550	81.917	80.334	30,746
2025-07-01	81.650	81.950	80.850	81.156	79.587	45,236
2025-06-30	83.250	83.400	82.000	82.522	80.927	10,020
2025-06-27	80.750	83.100	80.050	81.622	80.044	42,734
2025-06-26	84.850	86.400	84.500	85.142	83.496	13,748
2025-06-25	84.500	85.150	83.450	84.641	83.005	15,510
2025-06-24	83.750	85.550	83.350	84.793	83.155	92,876
2025-06-23	81.400	83.000	80.900	82.404	80.812	7,980
2025-06-20	82.250	82.400	81.350	82.065	80.479	4,104
2025-06-19	82.550	83.150	81.800	82.505	80.911	11,631
2025-06-18	84.000	84.200	83.000	83.600	81.984	19,792
2025-06-17	83.700	84.550	82.725	83.831	82.211	49,432
2025-06-16	84.150	84.550	83.850	84.108	82.483	6,046
2025-06-13	84.700	84.700	83.150	83.658	82.042	20,962
2025-06-12	86.650	87.150	84.925	85.700	84.044	11,224
2025-06-11	87.200	88.000	87.000	87.606	85.913	12,741
2025-06-10	88.400	88.850	87.250	87.925	86.226	15,226
2025-06-09	88.650	89.400	88.650	89.289	87.564	8,319
2025-06-06	89.050	89.300	88.350	88.725	87.010	14,952
2025-06-05	88.950	90.275	88.800	89.700	87.966	12,458
2025-06-04	89.700	90.000	88.900	89.116	87.393	3,660
2025-06-03	88.550	89.350	87.300	88.347	86.640	8,603
2025-06-02	89.000	89.350	87.950	88.438	86.729	26,638
2025-05-30	90.300	90.850	88.996	90.819	89.064	39,893
2025-05-29	92.000	92.000	90.300	90.827	89.071	15,579
2025-05-28	89.200	90.800	89.200	90.189	88.446	92,876
2025-05-27	89.500	90.050	89.350	89.813	88.077	28,450
2025-05-23	88.400	89.350	85.700	87.018	85.336	14,452
2025-05-22	89.250	89.250	87.200	88.473	86.763	15,377
2025-05-21	89.200	89.600	88.350	89.400	87.672	47,808
2025-05-20	88.800	89.400	88.050	88.989	87.269	21,025

← NewerPage 6 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.