Knorr-Bremse AG (ETR:KBX)
Germany · Delayed Price · Currency is EUR 98.45
0.00 (0.00%)
At close: Jan 30, 2026
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |