Knorr-Bremse AG (ETR:KBX)
Germany · Delayed Price · Currency is EUR 91.05
+1.10 (1.22%)
Aug 22, 2025, 5:35 PM CET
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 89.70 | 91.20 | 89.70 | 91.05 | 91.05 | 1.22% | 84,211 |
| Aug 21, 2025 | 90.20 | 90.25 | 89.75 | 89.95 | 89.95 | -0.22% | 57,290 |
| Aug 20, 2025 | 89.50 | 90.40 | 89.30 | 90.15 | 90.15 | -0.33% | 65,042 |
| Aug 19, 2025 | 89.75 | 90.45 | 89.30 | 90.45 | 90.45 | 1.63% | 185,510 |
| Aug 18, 2025 | 90.85 | 90.85 | 88.80 | 89.00 | 89.00 | -1.66% | 95,061 |
| Aug 15, 2025 | 91.80 | 92.25 | 90.50 | 90.50 | 90.50 | -0.88% | 57,505 |
| Aug 14, 2025 | 91.50 | 91.90 | 90.75 | 91.30 | 91.30 | -0.27% | 139,875 |
| Aug 13, 2025 | 92.25 | 92.60 | 91.35 | 91.55 | 91.55 | 0.05% | 79,514 |
| Aug 12, 2025 | 92.15 | 92.20 | 91.15 | 91.50 | 91.50 | -0.33% | 59,700 |
| Aug 11, 2025 | 92.60 | 92.60 | 91.45 | 91.80 | 91.80 | -0.54% | 101,563 |
| Aug 8, 2025 | 92.95 | 93.05 | 92.15 | 92.30 | 92.30 | -0.65% | 67,875 |
| Aug 7, 2025 | 87.95 | 92.90 | 87.95 | 92.90 | 92.90 | 5.93% | 224,876 |
| Aug 6, 2025 | 86.55 | 88.10 | 86.55 | 87.70 | 87.70 | 2.04% | 111,717 |
| Aug 5, 2025 | 85.05 | 86.50 | 85.05 | 85.95 | 85.95 | 1.36% | 80,788 |
| Aug 4, 2025 | 85.70 | 86.05 | 84.40 | 84.80 | 84.80 | -0.18% | 63,896 |
| Aug 1, 2025 | 87.45 | 87.45 | 84.50 | 84.95 | 84.95 | -3.30% | 80,714 |
| Jul 31, 2025 | 85.00 | 89.55 | 84.15 | 87.85 | 87.85 | 1.21% | 298,936 |
| Jul 30, 2025 | 86.90 | 87.65 | 86.50 | 86.80 | 86.80 | -0.34% | 76,619 |
| Jul 29, 2025 | 86.60 | 88.15 | 86.60 | 87.10 | 87.10 | 0.69% | 80,374 |
| Jul 28, 2025 | 88.00 | 89.10 | 86.50 | 86.50 | 86.50 | -0.29% | 97,768 |
| Jul 25, 2025 | 88.50 | 88.50 | 86.75 | 86.75 | 86.75 | -2.64% | 152,698 |
| Jul 24, 2025 | 88.60 | 89.25 | 88.00 | 89.10 | 89.10 | 1.14% | 117,165 |
| Jul 23, 2025 | 87.50 | 89.85 | 87.05 | 88.10 | 88.10 | 2.32% | 183,980 |
| Jul 22, 2025 | 86.60 | 86.85 | 84.50 | 86.10 | 86.10 | -0.98% | 100,967 |
| Jul 21, 2025 | 86.00 | 87.55 | 85.50 | 86.95 | 86.95 | 3.33% | 221,731 |
| Jul 18, 2025 | 84.20 | 84.70 | 83.95 | 84.15 | 84.15 | 0.36% | 71,632 |
| Jul 17, 2025 | 83.55 | 84.90 | 83.35 | 83.85 | 83.85 | 1.82% | 88,905 |
| Jul 16, 2025 | 82.85 | 84.00 | 81.90 | 82.35 | 82.35 | -0.96% | 70,397 |
| Jul 15, 2025 | 83.50 | 84.60 | 83.15 | 83.15 | 83.15 | -0.36% | 133,842 |
| Jul 14, 2025 | 84.40 | 85.00 | 82.90 | 83.45 | 83.45 | -2.11% | 76,927 |
| Jul 11, 2025 | 86.00 | 86.00 | 84.70 | 85.25 | 85.25 | -1.33% | 105,364 |
| Jul 10, 2025 | 85.10 | 86.40 | 84.65 | 86.40 | 86.40 | 1.95% | 162,115 |
| Jul 9, 2025 | 82.70 | 85.60 | 82.45 | 84.75 | 84.75 | 2.79% | 227,117 |
| Jul 8, 2025 | 83.15 | 83.15 | 81.85 | 82.45 | 82.45 | -0.66% | 222,286 |
| Jul 7, 2025 | 81.75 | 83.00 | 81.45 | 83.00 | 83.00 | 1.90% | 131,061 |
| Jul 4, 2025 | 80.25 | 81.45 | 80.25 | 81.45 | 81.45 | 0.74% | 83,766 |
| Jul 3, 2025 | 82.50 | 82.70 | 80.60 | 80.85 | 80.85 | -1.46% | 166,941 |
| Jul 2, 2025 | 81.95 | 82.30 | 81.50 | 82.05 | 82.05 | 0.67% | 84,928 |
| Jul 1, 2025 | 81.90 | 82.00 | 80.75 | 81.50 | 81.50 | -0.67% | 154,363 |
| Jun 30, 2025 | 83.35 | 83.35 | 81.75 | 82.05 | 82.05 | -1.14% | 125,136 |
| Jun 27, 2025 | 80.50 | 83.20 | 79.90 | 83.00 | 83.00 | -2.18% | 236,758 |
| Jun 26, 2025 | 84.85 | 86.40 | 84.30 | 84.85 | 84.85 | - | 96,871 |
| Jun 25, 2025 | 84.00 | 85.05 | 83.25 | 84.85 | 84.85 | 0.06% | 109,220 |
| Jun 24, 2025 | 83.70 | 85.60 | 83.05 | 84.80 | 84.80 | 3.10% | 152,852 |
| Jun 23, 2025 | 80.90 | 83.00 | 80.90 | 82.25 | 82.25 | 1.11% | 97,246 |
| Jun 20, 2025 | 82.25 | 82.55 | 81.25 | 81.35 | 81.35 | -0.67% | 334,178 |
| Jun 19, 2025 | 82.65 | 83.70 | 81.80 | 81.90 | 81.90 | -1.97% | 49,441 |
| Jun 18, 2025 | 83.95 | 84.15 | 82.95 | 83.55 | 83.55 | -0.77% | 248,293 |
| Jun 17, 2025 | 83.70 | 84.55 | 82.65 | 84.20 | 84.20 | -0.41% | 118,499 |
| Jun 16, 2025 | 83.95 | 84.55 | 83.80 | 84.55 | 84.55 | 1.02% | 90,669 |