Knorr-Bremse AG (BIT:1KBX)
Italy · Delayed Price · Currency is EUR 107.90
-0.50 (-0.46%)
At close: Sep 23, 2026
BIT:1KBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -1.30% | - |
| Sep 23, 2026 | 111.30 | 111.30 | 111.30 | 107.90 | 107.90 | -0.46% | 2 |
| Sep 22, 2026 | 111.30 | 111.30 | 111.30 | 108.40 | 108.40 | 2.17% | 2 |
| Sep 21, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -0.28% | - |
| Sep 18, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 1.33% | - |
| Sep 17, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.35% | - |
| Sep 16, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 1.37% | - |
| Sep 15, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 1.59% | - |
| Sep 14, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -0.89% | - |
| Sep 11, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.10% | - |
| Sep 10, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -0.88% | - |
| Sep 9, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -1.16% | - |
| Sep 8, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1.77% | - |
| Sep 7, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | -2.40% | - |
| Sep 4, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0.19% | - |
| Sep 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.07% | - |
| Sep 2, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -0.09% | - |
| Sep 1, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - | - |
| Aug 31, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | -0.47% | - |
| Aug 28, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 0.28% | - |
| Aug 27, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.04% | - |
| Aug 26, 2026 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 1.15% | - |
| Aug 25, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 1.26% | - |
| Aug 24, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 1.68% | - |
| Aug 21, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 1.71% | - |
| Aug 20, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Aug 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.46% | - |
| Aug 18, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.49% | - |
| Aug 17, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.78% | - |
| Aug 14, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 0.50% | - |
| Aug 13, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -0.49% | - |
| Aug 12, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 0.10% | - |
| Aug 11, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 1.86% | - |
| Aug 10, 2026 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | -2.60% | - |
| Aug 7, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - | - |
| Aug 6, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 1.19% | - |
| Aug 5, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -3.91% | - |
| Aug 4, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 0.48% | - |
| Aug 3, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 1.16% | - |
| Jul 31, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 0.19% | - |
| Jul 30, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | -1.15% | - |
| Jul 29, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 0.97% | - |
| Jul 28, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 2.69% | - |
| Jul 27, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -2.52% | - |
| Jul 24, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Jul 23, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.90% | - |
| Jul 22, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -5.66% | - |
| Jul 21, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 1.53% | - |
| Jul 20, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 1.65% | - |
| Jul 17, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 0.49% | - |