Knorr-Bremse AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	115.40	115.40	113.20	113.80	-	-1.39%	8,752
Feb 20, 2026	111.10	115.60	111.10	115.40	115.40	3.96%	234,249
Feb 19, 2026	105.80	112.40	105.00	111.00	111.00	4.13%	311,203
Feb 18, 2026	105.20	107.40	105.00	106.60	106.60	0.76%	156,818
Feb 17, 2026	105.50	106.40	104.70	105.80	105.80	-0.09%	157,427
Feb 16, 2026	105.80	106.10	105.20	105.90	105.90	0.28%	127,907
Feb 13, 2026	105.50	106.10	104.20	105.60	105.60	0.28%	128,953
Feb 12, 2026	107.50	107.80	105.00	105.30	105.30	-1.31%	128,499
Feb 11, 2026	105.30	106.70	104.80	106.70	106.70	1.43%	206,451
Feb 10, 2026	106.80	106.80	104.90	105.20	105.20	-1.13%	175,827
Feb 9, 2026	107.00	107.10	105.60	106.40	106.40	-0.37%	108,509
Feb 6, 2026	105.60	106.80	104.60	106.80	106.80	0.85%	154,255
Feb 5, 2026	105.00	105.90	103.60	105.90	105.90	0.67%	163,874
Feb 4, 2026	103.90	107.40	103.60	105.20	105.20	3.24%	305,057
Feb 3, 2026	100.80	102.40	100.60	101.90	101.90	1.80%	127,719
Feb 2, 2026	98.00	100.30	98.00	100.10	100.10	1.68%	115,157
Jan 30, 2026	98.15	98.85	98.05	98.45	98.45	-	124,591
Jan 29, 2026	99.70	100.50	98.45	98.45	98.45	-0.66%	159,691
Jan 28, 2026	97.00	100.70	96.75	99.10	99.10	2.16%	202,222
Jan 27, 2026	97.35	97.55	96.40	97.00	97.00	-0.56%	305,770
Jan 26, 2026	98.20	98.30	97.25	97.55	97.55	-0.71%	86,984
Jan 23, 2026	99.05	99.35	97.65	98.25	98.25	-1.31%	171,571
Jan 22, 2026	98.05	99.80	97.40	99.55	99.55	2.95%	177,496
Jan 21, 2026	96.30	97.40	95.80	96.70	96.70	0.05%	221,967
Jan 20, 2026	95.95	96.75	95.10	96.65	96.65	-1.07%	146,506
Jan 19, 2026	98.50	98.55	97.40	97.70	97.70	-2.79%	138,670
Jan 16, 2026	100.80	100.90	99.00	100.50	100.50	-	178,029
Jan 15, 2026	99.75	100.50	98.70	100.50	100.50	1.21%	99,057
Jan 14, 2026	99.30	100.20	98.45	99.30	99.30	0.15%	248,173
Jan 13, 2026	99.50	99.65	97.00	99.15	99.15	-0.25%	209,713
Jan 12, 2026	98.90	100.20	97.70	99.40	99.40	0.56%	277,070
Jan 9, 2026	102.30	102.30	98.85	98.85	98.85	-2.13%	240,842
Jan 8, 2026	98.95	101.00	98.70	101.00	101.00	1.41%	213,613
Jan 7, 2026	100.00	100.00	98.55	99.60	99.60	0.10%	158,395
Jan 6, 2026	97.35	99.50	97.05	99.50	99.50	2.52%	164,967
Jan 5, 2026	96.75	98.00	95.85	97.05	97.05	1.04%	184,939
Jan 2, 2026	94.70	96.05	94.20	96.05	96.05	0.95%	127,737
Dec 30, 2025	95.15	95.40	94.90	95.15	95.15	0.21%	41,717
Dec 29, 2025	94.10	95.25	94.10	94.95	94.95	0.53%	85,872
Dec 23, 2025	94.80	94.80	93.20	94.45	94.45	-0.42%	60,342
Dec 22, 2025	94.60	95.05	94.35	94.85	94.85	0.26%	87,817
Dec 19, 2025	94.45	95.45	94.40	94.60	94.60	-0.05%	371,770
Dec 18, 2025	92.40	94.70	92.35	94.65	94.65	2.32%	268,775
Dec 17, 2025	94.00	94.10	92.10	92.50	92.50	-1.39%	215,810
Dec 16, 2025	92.05	93.90	91.55	93.80	93.80	1.08%	238,603
Dec 15, 2025	92.70	93.00	92.40	92.80	92.80	0.38%	147,632
Dec 12, 2025	93.20	94.00	92.40	92.45	92.45	-0.75%	124,933
Dec 11, 2025	90.65	93.65	90.60	93.15	93.15	2.81%	162,247
Dec 10, 2025	90.55	90.65	89.60	90.60	90.60	-0.60%	126,347
Dec 9, 2025	91.70	91.90	90.20	91.15	91.15	-0.65%	139,080