Knorr-Bremse AG (ETR:KBX)
Germany · Delayed Price · Currency is EUR 81.85
-1.60 (-1.92%)
Nov 18, 2025, 5:35 PM CET
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 81.80 | 82.85 | 80.85 | 82.25 | 82.25 | 0.86% | 145,960 |
| Oct 8, 2025 | 82.10 | 82.50 | 81.20 | 81.55 | 81.55 | -0.97% | 132,946 |
| Oct 7, 2025 | 82.20 | 82.55 | 81.90 | 82.35 | 82.35 | 0.43% | 125,938 |
| Oct 6, 2025 | 81.85 | 82.75 | 81.50 | 82.00 | 82.00 | - | 160,336 |
| Oct 3, 2025 | 80.15 | 82.95 | 80.15 | 82.00 | 82.00 | 2.69% | 199,210 |
| Oct 2, 2025 | 80.65 | 81.10 | 79.85 | 79.85 | 79.85 | -0.37% | 92,597 |
| Oct 1, 2025 | 79.25 | 80.40 | 78.50 | 80.15 | 80.15 | 0.38% | 150,019 |
| Sep 30, 2025 | 80.15 | 80.60 | 78.70 | 79.85 | 79.85 | 1.98% | 261,520 |
| Sep 29, 2025 | 79.20 | 79.20 | 77.70 | 78.30 | 78.30 | -0.76% | 93,948 |
| Sep 26, 2025 | 80.15 | 80.60 | 78.05 | 78.90 | 78.90 | 0.13% | 148,370 |
| Sep 25, 2025 | 78.60 | 79.10 | 78.10 | 78.80 | 78.80 | 0.32% | 151,785 |
| Sep 24, 2025 | 81.65 | 81.65 | 78.45 | 78.55 | 78.55 | -3.80% | 266,900 |
| Sep 23, 2025 | 81.00 | 82.20 | 80.80 | 81.65 | 81.65 | 1.05% | 139,803 |
| Sep 22, 2025 | 80.80 | 81.40 | 80.45 | 80.80 | 80.80 | -0.06% | 133,007 |
| Sep 19, 2025 | 82.40 | 82.50 | 80.85 | 80.85 | 80.85 | -1.46% | 453,929 |
| Sep 18, 2025 | 82.15 | 82.40 | 80.85 | 82.05 | 82.05 | 0.24% | 182,772 |
| Sep 17, 2025 | 83.35 | 83.75 | 81.75 | 81.85 | 81.85 | -1.68% | 247,688 |
| Sep 16, 2025 | 86.25 | 86.25 | 83.25 | 83.25 | 83.25 | -3.31% | 191,432 |
| Sep 15, 2025 | 86.35 | 86.35 | 84.40 | 86.10 | 86.10 | 0.41% | 97,248 |
| Sep 12, 2025 | 86.05 | 86.45 | 85.00 | 85.75 | 85.75 | 0.18% | 86,240 |
| Sep 11, 2025 | 86.75 | 86.75 | 85.35 | 85.60 | 85.60 | -0.41% | 113,329 |
| Sep 10, 2025 | 86.20 | 86.55 | 85.45 | 85.95 | 85.95 | 0.17% | 65,944 |