Knorr-Bremse AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	99.20	99.40	98.30	98.65	-	-0.35%	9,381
Mar 13, 2026	101.40	101.90	98.95	99.00	99.00	-3.98%	117,841
Mar 12, 2026	102.60	104.10	102.10	103.10	103.10	-	161,562
Mar 11, 2026	105.00	105.20	102.70	103.10	103.10	-2.37%	204,069
Mar 10, 2026	104.10	106.20	103.60	105.60	105.60	3.94%	192,744
Mar 9, 2026	101.00	102.00	99.25	101.60	101.60	-2.68%	169,658
Mar 6, 2026	105.00	105.40	102.30	104.40	104.40	-0.67%	224,695
Mar 5, 2026	105.80	108.50	104.90	105.10	105.10	-0.85%	306,192
Mar 4, 2026	104.10	108.60	103.90	106.00	106.00	1.92%	261,230
Mar 3, 2026	108.50	108.50	103.90	104.00	104.00	-4.67%	256,525
Mar 2, 2026	110.00	110.00	107.40	109.10	109.10	-2.15%	155,744
Feb 27, 2026	111.70	112.40	111.10	111.50	111.50	-	279,625
Feb 26, 2026	113.40	113.40	110.80	111.50	111.50	-1.85%	168,259
Feb 25, 2026	114.30	114.40	113.20	113.60	113.60	-0.53%	149,413
Feb 24, 2026	112.10	114.40	111.50	114.20	114.20	1.87%	138,475
Feb 23, 2026	115.40	115.40	112.00	112.10	112.10	-2.86%	174,796
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