Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	97.100	98.450	95.500	98.350	98.350	2,492
2026-10-19	100.40	100.40	98.050	98.550	98.550	912
2026-10-16	99.250	100.60	99.250	99.500	99.500	15,354
2026-10-15	98.450	99.100	96.600	99.100	99.100	36,738
2026-10-14	100.50	100.50	99.200	99.850	99.850	25,713
2026-10-13	99.700	100.60	99.000	99.150	99.150	25,415
2026-10-12	100.20	100.55	99.450	99.450	99.450	38,426
2026-10-09	97.100	101.10	97.100	99.850	99.850	4,355
2026-10-08	99.300	99.300	97.150	99.300	99.300	218,098
2026-10-07	100.50	101.80	100.00	100.00	100.00	133,283
2026-10-06	98.550	101.30	97.950	101.19	101.19	48,134
2026-10-05	99.000	99.450	97.800	98.950	98.950	61,381
2026-10-02	101.10	102.40	98.000	98.900	98.900	56,674
2026-10-01	102.00	102.90	100.90	101.40	101.40	13,566
2026-09-30	104.00	104.70	102.22	102.80	102.80	10,699
2026-09-29	104.30	105.80	104.00	104.00	104.00	21,454
2026-09-28	108.00	108.40	105.57	105.70	105.70	1,465
2026-09-25	107.10	107.90	107.10	107.90	107.90	90,390
2026-09-24	106.10	107.00	104.20	106.10	106.10	22,602
2026-09-23	107.70	108.10	106.00	106.10	106.10	21,609
2026-09-22	106.90	108.40	105.90	108.30	108.30	241,591
2026-09-21	106.50	107.10	104.90	106.20	106.20	53,318
2026-09-18	106.00	107.40	105.69	106.93	106.93	7,477
2026-09-17	103.60	106.50	103.00	105.30	105.30	10,825
2026-09-16	104.70	104.70	103.10	104.14	104.14	18,504
2026-09-15	100.20	103.70	100.00	101.97	101.97	35,057
2026-09-14	101.60	101.60	99.800	100.28	100.28	4,824
2026-09-11	102.20	102.90	101.00	101.40	101.40	117,949
2026-09-10	102.80	102.80	100.15	101.45	101.45	90,502
2026-09-09	104.40	105.50	102.00	103.35	103.35	24,610
2026-09-08	103.80	105.90	103.10	105.05	105.05	42,484
2026-09-07	104.30	104.80	103.70	103.72	103.72	7,648
2026-09-04	104.80	104.80	103.50	104.50	104.50	144,352
2026-09-03	102.90	103.10	101.10	102.43	102.43	54,318
2026-09-02	102.00	103.30	101.15	101.82	101.82	5,372
2026-09-01	105.10	105.30	102.00	102.80	102.80	21,911
2026-08-31	105.90	106.70	105.50	106.08	106.08	3,143
2026-08-28	107.20	107.70	106.50	107.29	107.29	34,292
2026-08-27	106.90	107.20	105.50	106.52	106.52	43,968
2026-08-26	103.80	106.20	103.20	105.74	105.74	17,919
2026-08-25	104.50	105.40	103.90	104.70	104.70	26,354
2026-08-24	102.70	104.20	102.20	103.73	103.73	19,741
2026-08-21	100.60	103.00	99.550	102.86	102.86	9,790
2026-08-20	98.950	99.300	98.300	99.100	99.100	16,729
2026-08-19	98.850	99.500	98.000	98.925	98.925	18,073
2026-08-18	99.350	99.350	97.925	98.300	98.300	30,847
2026-08-17	99.950	100.60	99.350	100.10	100.10	91,970
2026-08-14	100.80	100.80	99.050	99.850	99.850	7,131
2026-08-13	101.30	101.30	99.950	100.44	100.44	155,872
2026-08-12	103.20	103.30	100.45	101.52	101.52	76,132
2026-08-11	102.50	102.60	100.90	102.40	102.40	25,982
2026-08-10	101.90	102.40	101.40	101.70	101.70	5,892
2026-08-07	102.80	103.00	101.40	101.90	101.90	26,642
2026-08-06	103.00	103.80	102.90	103.02	103.02	55,835
2026-08-05	107.50	107.50	102.70	103.38	103.38	87,130
2026-08-04	105.20	106.20	103.35	104.10	104.10	5,955
2026-08-03	103.30	105.30	103.30	104.72	104.72	8,076
2026-07-31	102.20	104.50	101.30	102.90	102.90	74,150
2026-07-30	103.60	104.00	98.450	101.23	101.23	235,199
2026-07-29	108.20	109.10	107.05	107.99	107.99	127,539

Page 1 of 21 · 1,259 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.