Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	80.900	81.800	79.750	81.556	78.377	102,883
2025-02-17	79.300	81.000	79.300	80.500	77.362	390,051
2025-02-14	79.900	80.200	79.250	79.632	76.527	30,677
2025-02-13	78.700	80.350	78.400	80.250	77.122	44,951
2025-02-12	78.900	79.200	78.150	78.737	75.667	312,033
2025-02-11	79.000	79.250	78.650	78.975	75.896	12,431
2025-02-10	77.150	79.000	77.100	78.527	75.466	6,524
2025-02-07	77.950	78.250	77.250	77.736	74.705	6,699
2025-02-06	76.650	77.650	75.850	77.389	74.372	6,124
2025-02-05	75.450	76.000	74.600	75.612	72.665	2,882
2025-02-04	75.800	76.350	75.450	76.025	73.061	8,548
2025-02-03	74.700	76.200	74.500	75.000	72.076	9,853
2025-01-31	75.450	76.550	75.200	76.423	73.444	14,157
2025-01-30	72.600	75.750	72.550	74.783	71.868	88,622
2025-01-29	72.250	72.500	71.750	72.174	69.360	28,032
2025-01-28	71.600	71.900	71.050	71.308	68.528	9,145
2025-01-27	70.050	71.500	69.975	71.242	68.465	8,591
2025-01-24	72.300	72.350	71.250	71.500	68.713	11,101
2025-01-23	71.950	72.200	71.600	71.950	69.145	6,697
2025-01-22	70.950	72.100	70.950	71.559	68.770	4,236
2025-01-21	70.300	71.150	70.200	70.745	67.988	80,871
2025-01-20	70.300	70.875	70.150	70.738	67.980	167,509
2025-01-17	70.200	70.700	69.700	70.040	67.309	12,201
2025-01-16	69.550	69.800	68.950	69.568	66.856	4,087
2025-01-15	69.200	69.700	69.000	69.651	66.936	4,445
2025-01-14	69.050	69.550	68.500	68.950	66.262	2,604
2025-01-13	69.250	69.250	67.950	68.009	65.357	7,679
2025-01-10	71.800	71.800	69.350	70.286	67.546	11,819
2025-01-09	70.800	72.100	70.800	71.674	68.880	16,953
2025-01-08	71.200	72.150	70.450	70.927	68.162	8,112
2025-01-07	71.550	71.925	71.250	71.774	68.976	10,468
2025-01-06	69.800	71.950	69.600	71.300	68.521	88,841
2025-01-03	70.250	70.350	69.300	69.457	66.749	7,027
2025-01-02	70.250	70.350	69.000	69.300	66.598	3,696
2024-12-30	69.500	70.550	69.350	70.159	67.424	10,280
2024-12-27	68.600	70.300	68.600	69.482	66.773	6,912
2024-12-23	68.850	69.250	67.600	68.788	66.106	10,123
2024-12-20	67.800	69.052	67.700	68.750	66.070	51,418
2024-12-19	68.700	69.200	68.350	68.467	65.798	71,303
2024-12-18	70.300	70.450	69.800	70.289	67.549	4,140
2024-12-17	69.900	70.100	69.650	69.985	67.257	4,203
2024-12-16	70.000	70.400	69.550	70.082	67.350	12,318
2024-12-13	71.450	71.450	70.000	70.545	67.795	63,046
2024-12-12	72.450	72.700	71.500	71.833	69.032	111,194
2024-12-11	71.900	72.750	71.500	71.700	68.905	143,404
2024-12-10	72.500	72.500	71.600	72.079	69.270	13,375
2024-12-09	74.550	74.600	72.950	73.000	70.154	75,259
2024-12-06	73.700	74.600	73.700	74.124	71.234	11,246
2024-12-05	74.000	74.350	73.400	73.792	70.915	13,647
2024-12-04	73.500	74.450	73.250	73.569	70.701	89,044
2024-12-03	72.250	73.200	71.950	73.150	70.298	25,263
2024-12-02	72.600	72.600	71.850	72.268	69.451	8,402
2024-11-29	72.000	72.150	71.550	71.733	68.937	11,791
2024-11-28	72.300	72.400	72.150	72.150	69.337	2,773
2024-11-27	72.100	72.100	71.500	71.613	68.821	5,320
2024-11-26	72.900	72.900	71.900	72.389	69.567	43,817
2024-11-25	73.000	73.300	71.700	71.970	69.164	12,263
2024-11-22	72.750	72.800	71.250	72.043	69.234	163,830
2024-11-21	72.000	72.550	71.450	72.073	69.263	4,533
2024-11-20	73.250	73.250	71.650	72.671	69.838	19,408

← NewerPage 8 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.