Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	87.400	88.850	86.450	88.238	86.533	141,253
2025-05-16	87.850	87.850	86.475	86.850	85.172	37,347
2025-05-15	86.450	87.700	86.300	87.450	85.760	67,213
2025-05-14	88.200	88.800	86.325	86.900	85.220	125,342
2025-05-13	87.800	88.850	87.450	88.636	86.923	51,352
2025-05-12	88.500	90.350	87.650	88.500	86.790	114,367
2025-05-09	86.650	87.650	86.450	87.158	85.473	8,161
2025-05-08	87.950	87.950	86.050	86.526	84.853	43,478
2025-05-07	88.200	88.600	87.650	88.516	86.805	241,256
2025-05-06	88.200	88.350	86.050	87.025	85.343	115,854
2025-05-02	86.600	88.000	86.250	87.304	85.616	67,393
2025-04-30	86.700	87.750	86.450	87.229	83.829	29,799
2025-04-29	84.100	88.450	84.000	86.169	82.810	25,302
2025-04-28	83.850	84.850	83.600	84.190	80.908	14,146
2025-04-25	83.450	84.550	82.971	83.631	80.371	11,079
2025-04-24	82.200	83.250	81.700	82.900	79.668	37,177
2025-04-23	82.600	83.200	81.950	82.750	79.524	156,351
2025-04-22	80.750	81.100	80.100	80.400	77.266	84,338
2025-04-17	81.000	81.900	80.225	80.750	77.602	188,682
2025-04-16	80.150	81.150	79.750	80.102	76.979	80,314
2025-04-15	78.850	81.250	78.850	80.300	77.170	27,153
2025-04-14	76.850	79.000	76.850	78.292	75.240	133,544
2025-04-11	76.275	76.300	74.050	75.550	72.605	15,526
2025-04-10	82.650	83.250	76.000	76.400	73.422	12,369
2025-04-09	73.150	75.250	73.150	74.160	71.268	23,899
2025-04-08	74.750	76.050	74.550	75.400	72.461	31,766
2025-04-07	68.975	76.600	68.650	74.900	71.980	25,484
2025-04-04	79.800	79.900	73.100	76.117	73.150	33,089
2025-04-03	80.100	82.000	80.000	81.500	78.323	38,969
2025-04-02	83.000	83.400	82.200	82.700	79.476	15,179
2025-04-01	84.600	84.650	81.900	83.800	80.533	24,056
2025-03-31	83.850	83.850	81.800	83.550	80.293	45,180
2025-03-28	86.550	87.300	84.550	85.000	81.686	12,343
2025-03-27	85.700	87.750	85.600	86.940	83.551	7,268
2025-03-26	88.450	88.450	86.850	87.797	84.375	24,073
2025-03-25	88.050	88.700	87.500	88.015	84.583	9,983
2025-03-24	89.300	89.300	88.300	88.750	85.290	136,713
2025-03-21	87.650	89.002	87.250	88.124	84.689	101,704
2025-03-20	93.100	94.100	88.100	89.342	85.859	97,865
2025-03-19	95.950	96.100	93.600	94.781	91.086	120,612
2025-03-18	94.350	96.400	94.000	96.050	92.306	32,932
2025-03-17	92.600	92.800	91.300	91.991	88.405	11,510
2025-03-14	89.100	93.800	88.900	93.108	89.478	157,042
2025-03-13	89.450	89.450	88.000	88.581	85.128	21,148
2025-03-12	87.900	89.750	87.900	88.688	85.230	17,642
2025-03-11	89.550	89.700	87.500	88.410	84.963	54,951
2025-03-10	91.950	91.950	89.050	89.815	86.313	14,334
2025-03-07	92.150	93.150	90.750	91.230	87.673	27,368
2025-03-06	91.850	95.400	91.400	94.438	90.756	54,229
2025-03-05	88.200	92.250	87.400	90.534	87.005	57,471
2025-03-04	87.800	88.200	84.000	85.925	82.575	15,777
2025-03-03	83.450	88.735	83.450	88.049	84.616	52,852
2025-02-28	82.750	83.550	82.550	83.150	79.909	54,556
2025-02-27	83.500	83.800	82.438	82.438	79.224	12,120
2025-02-26	83.700	84.700	83.550	84.250	80.966	34,888
2025-02-25	81.850	83.450	81.850	83.000	79.764	9,663
2025-02-24	82.650	83.550	81.700	83.340	80.091	103,410
2025-02-21	84.000	84.400	81.650	82.278	79.070	70,941
2025-02-20	84.000	84.300	81.250	81.250	78.083	18,597
2025-02-19	81.100	81.450	79.100	79.550	76.449	131,720

← NewerPage 7 of 21 · 1,260 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.