Knorr-Bremse AG (ETR:KBX)
Germany · Delayed Price · Currency is EUR 95.10
+0.45 (0.48%)
Dec 19, 2025, 1:50 PM CET
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 93.30 | 93.30 | 91.35 | 91.75 | 91.75 | 1.27% | 167,334 |
| Dec 5, 2025 | 89.60 | 91.50 | 89.45 | 90.60 | 90.60 | 2.14% | 174,756 |
| Dec 4, 2025 | 88.20 | 89.20 | 87.85 | 88.70 | 88.70 | 1.20% | 123,517 |
| Dec 3, 2025 | 89.35 | 89.85 | 87.65 | 87.65 | 87.65 | -2.23% | 144,199 |
| Dec 2, 2025 | 91.35 | 91.45 | 89.65 | 89.65 | 89.65 | -1.86% | 167,124 |
| Dec 1, 2025 | 91.10 | 91.60 | 90.60 | 91.35 | 91.35 | -0.05% | 152,950 |
| Nov 28, 2025 | 90.95 | 91.85 | 90.45 | 91.40 | 91.40 | 2.24% | 251,711 |
| Nov 27, 2025 | 87.80 | 89.80 | 87.80 | 89.40 | 89.40 | 1.71% | 147,232 |
| Nov 26, 2025 | 86.85 | 88.35 | 86.50 | 87.90 | 87.90 | 1.56% | 145,165 |
| Nov 25, 2025 | 85.00 | 86.55 | 84.05 | 86.55 | 86.55 | 1.76% | 127,902 |
| Nov 24, 2025 | 84.10 | 85.40 | 84.10 | 85.05 | 85.05 | 1.73% | 413,487 |
| Nov 21, 2025 | 82.35 | 83.85 | 82.35 | 83.60 | 83.60 | 0.36% | 116,013 |
| Nov 20, 2025 | 85.10 | 85.30 | 83.30 | 83.30 | 83.30 | -1.07% | 102,130 |
| Nov 19, 2025 | 81.55 | 85.35 | 81.45 | 84.20 | 84.20 | 2.87% | 141,565 |
| Nov 18, 2025 | 81.80 | 82.30 | 81.40 | 81.85 | 81.85 | -1.92% | 125,424 |
| Nov 17, 2025 | 84.90 | 85.25 | 83.45 | 83.45 | 83.45 | -1.82% | 114,963 |
| Nov 14, 2025 | 84.30 | 85.20 | 83.35 | 85.00 | 85.00 | 0.35% | 154,110 |
| Nov 13, 2025 | 86.15 | 86.95 | 84.70 | 84.70 | 84.70 | -1.91% | 144,261 |
| Nov 12, 2025 | 84.10 | 86.60 | 83.75 | 86.35 | 86.35 | 2.68% | 298,920 |
| Nov 11, 2025 | 81.10 | 84.25 | 80.55 | 84.10 | 84.10 | 3.57% | 188,912 |
| Nov 10, 2025 | 81.00 | 81.70 | 80.85 | 81.20 | 81.20 | 1.44% | 118,146 |
| Nov 7, 2025 | 80.55 | 81.60 | 79.95 | 80.05 | 80.05 | -0.12% | 142,170 |
| Nov 6, 2025 | 79.90 | 81.60 | 79.25 | 80.15 | 80.15 | - | 164,195 |
| Nov 5, 2025 | 78.80 | 80.70 | 78.80 | 80.15 | 80.15 | 1.07% | 113,546 |
| Nov 4, 2025 | 79.60 | 79.85 | 78.80 | 79.30 | 79.30 | -1.43% | 152,292 |
| Nov 3, 2025 | 80.60 | 81.60 | 79.80 | 80.45 | 80.45 | -0.19% | 133,232 |
| Oct 31, 2025 | 80.30 | 81.95 | 79.65 | 80.60 | 80.60 | -0.12% | 169,883 |
| Oct 30, 2025 | 80.40 | 82.55 | 77.50 | 80.70 | 80.70 | -0.19% | 355,315 |
| Oct 29, 2025 | 81.35 | 81.90 | 80.25 | 80.85 | 80.85 | -1.16% | 147,547 |
| Oct 28, 2025 | 80.75 | 81.95 | 80.45 | 81.80 | 81.80 | 0.68% | 165,508 |
| Oct 27, 2025 | 81.55 | 81.85 | 80.80 | 81.25 | 81.25 | - | 150,397 |
| Oct 24, 2025 | 80.30 | 81.25 | 79.70 | 81.25 | 81.25 | 1.63% | 105,779 |
| Oct 23, 2025 | 79.30 | 79.95 | 79.15 | 79.95 | 79.95 | 0.50% | 130,609 |
| Oct 22, 2025 | 79.75 | 80.30 | 79.20 | 79.55 | 79.55 | 0.06% | 179,008 |
| Oct 21, 2025 | 79.80 | 79.95 | 79.00 | 79.50 | 79.50 | -0.19% | 145,907 |
| Oct 20, 2025 | 79.05 | 79.65 | 78.10 | 79.65 | 79.65 | 1.85% | 85,557 |
| Oct 17, 2025 | 78.00 | 78.55 | 77.40 | 78.20 | 78.20 | -1.76% | 154,011 |
| Oct 16, 2025 | 79.45 | 80.05 | 78.35 | 79.60 | 79.60 | 0.44% | 201,881 |
| Oct 15, 2025 | 79.70 | 79.70 | 78.60 | 79.25 | 79.25 | -0.25% | 126,213 |
| Oct 14, 2025 | 80.10 | 80.55 | 78.80 | 79.45 | 79.45 | -1.97% | 163,074 |
| Oct 13, 2025 | 80.50 | 81.15 | 80.30 | 81.05 | 81.05 | 0.93% | 107,153 |
| Oct 10, 2025 | 82.10 | 83.10 | 80.30 | 80.30 | 80.30 | -2.37% | 182,799 |