Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	72.750	72.750	71.450	72.307	69.488	6,671
2024-11-18	73.400	73.900	72.300	72.651	69.818	3,518
2024-11-15	73.250	73.600	72.950	73.336	70.477	12,277
2024-11-14	71.700	73.750	71.700	73.380	70.520	8,198
2024-11-13	71.800	72.200	71.100	71.300	68.521	4,672
2024-11-12	74.000	74.000	71.800	72.976	70.131	4,539
2024-11-11	74.150	75.050	74.150	74.789	71.873	8,673
2024-11-08	74.700	74.800	73.300	74.117	71.227	76,015
2024-11-07	73.350	74.700	73.000	74.438	71.536	18,205
2024-11-06	73.450	74.650	72.500	73.384	70.523	24,955
2024-11-05	72.750	73.650	72.700	72.992	70.146	10,366
2024-11-04	74.050	74.450	72.900	73.683	70.811	50,788
2024-11-01	74.700	75.750	73.150	74.473	71.570	17,352
2024-10-31	78.100	78.250	75.600	77.580	74.556	36,360
2024-10-30	80.450	81.350	79.750	80.694	77.548	84,158
2024-10-29	80.750	80.850	80.400	80.631	77.488	6,389
2024-10-28	80.050	80.500	79.350	79.745	76.636	40,479
2024-10-25	79.300	80.000	79.150	79.415	76.320	25,799
2024-10-24	78.700	80.000	78.500	79.400	76.305	12,861
2024-10-23	79.350	79.750	78.600	79.208	76.120	8,093
2024-10-22	80.250	80.500	79.600	80.308	77.177	8,420
2024-10-21	81.450	81.850	80.600	81.000	77.842	10,834
2024-10-18	81.600	82.100	81.500	81.650	78.467	11,599
2024-10-17	80.950	81.904	80.950	81.588	78.407	33,532
2024-10-16	80.600	81.150	80.600	80.989	77.832	4,590
2024-10-15	81.300	81.700	80.600	81.550	78.371	73,387
2024-10-14	79.950	81.500	79.800	80.863	77.711	17,304
2024-10-11	80.050	80.950	79.950	80.507	77.369	96,729
2024-10-10	78.150	80.400	78.150	79.446	76.349	10,612
2024-10-09	80.700	81.150	80.450	80.962	77.806	9,604
2024-10-08	80.050	80.450	79.750	80.256	77.127	5,184
2024-10-07	80.750	80.750	79.950	80.126	77.002	4,755
2024-10-04	80.300	80.800	80.000	80.500	77.362	35,296
2024-10-03	80.400	80.500	80.050	80.400	77.266	7,751
2024-10-02	78.850	80.250	78.550	79.722	76.614	24,496
2024-10-01	80.000	80.100	78.100	79.195	76.108	17,077
2024-09-30	79.600	80.750	79.450	79.967	76.849	28,728
2024-09-27	80.350	80.450	79.850	80.118	76.995	22,582
2024-09-26	80.050	80.850	80.050	80.505	77.367	30,777
2024-09-25	78.400	79.100	78.400	78.971	75.893	8,387
2024-09-24	79.450	79.800	78.550	78.800	75.728	6,528
2024-09-23	78.500	79.050	78.200	78.851	75.777	7,643
2024-09-20	78.550	78.700	77.950	78.400	75.344	26,317
2024-09-19	77.950	79.050	77.950	78.126	75.081	130,589
2024-09-18	75.950	77.300	75.700	76.936	73.936	186,717
2024-09-17	74.520	75.950	74.520	74.914	71.994	6,641
2024-09-16	74.350	74.600	73.900	74.483	71.579	109,416
2024-09-13	73.950	74.750	73.850	74.665	71.754	34,020
2024-09-12	75.100	75.100	73.600	74.617	71.708	5,870
2024-09-11	74.700	75.250	74.050	74.514	71.609	37,932
2024-09-10	74.600	74.900	73.800	74.050	71.164	22,698
2024-09-09	74.500	75.250	74.450	74.897	71.978	25,632
2024-09-06	72.600	74.400	72.400	73.500	70.635	19,419
2024-09-05	72.100	73.300	72.100	72.812	69.973	29,136
2024-09-04	72.350	72.350	71.500	71.585	68.794	20,638
2024-09-03	74.200	74.250	72.900	73.772	70.896	7,340
2024-09-02	74.500	74.500	73.500	74.054	71.167	8,122
2024-08-30	73.950	74.700	73.700	74.292	71.396	10,624
2024-08-29	72.750	74.000	72.750	73.900	71.019	13,961
2024-08-28	73.350	73.400	72.650	73.262	70.406	13,213

← NewerPage 9 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.