Knorr-Bremse AG (ETR:KBX)
Germany flag Germany · Delayed Price · Currency is EUR
81.85
+0.60 (0.74%)
Oct 28, 2025, 4:43 PM CET

Knorr-Bremse AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202580.7581.7580.4581.5581.550.37%29,740
Oct 27, 202581.5581.8580.8081.2581.25-150,397
Oct 24, 202580.3081.2579.7081.2581.251.63%105,779
Oct 23, 202579.3079.9579.1579.9579.950.50%130,609
Oct 22, 202579.7580.3079.2079.5579.550.06%179,008
Oct 21, 202579.8079.9579.0079.5079.50-0.19%145,907
Oct 20, 202579.0579.6578.1079.6579.651.85%85,557
Oct 17, 202578.0078.5577.4078.2078.20-1.76%154,011
Oct 16, 202579.4580.0578.3579.6079.600.44%201,881
Oct 15, 202579.7079.7078.6079.2579.25-0.25%126,213
Oct 14, 202580.1080.5578.8079.4579.45-1.97%163,074
Oct 13, 202580.5081.1580.3081.0581.050.93%107,153
Oct 10, 202582.1083.1080.3080.3080.30-2.37%182,799
Oct 9, 202581.8082.8580.8582.2582.250.86%145,960
Oct 8, 202582.1082.5081.2081.5581.55-0.97%132,946
Oct 7, 202582.2082.5581.9082.3582.350.43%125,938
Oct 6, 202581.8582.7581.5082.0082.00-160,336
Oct 3, 202580.1582.9580.1582.0082.002.69%199,210
Oct 2, 202580.6581.1079.8579.8579.85-0.37%92,597
Oct 1, 202579.2580.4078.5080.1580.150.38%150,019
Sep 30, 202580.1580.6078.7079.8579.851.98%261,520
Sep 29, 202579.2079.2077.7078.3078.30-0.76%93,948
Sep 26, 202580.1580.6078.0578.9078.900.13%148,370
Sep 25, 202578.6079.1078.1078.8078.800.32%151,785
Sep 24, 202581.6581.6578.4578.5578.55-3.80%266,900
Sep 23, 202581.0082.2080.8081.6581.651.05%139,803
Sep 22, 202580.8081.4080.4580.8080.80-0.06%133,007
Sep 19, 202582.4082.5080.8580.8580.85-1.46%453,929
Sep 18, 202582.1582.4080.8582.0582.050.24%182,772
Sep 17, 202583.3583.7581.7581.8581.85-1.68%247,688
Sep 16, 202586.2586.2583.2583.2583.25-3.31%191,432
Sep 15, 202586.3586.3584.4086.1086.100.41%97,248
Sep 12, 202586.0586.4585.0085.7585.750.18%86,240
Sep 11, 202586.7586.7585.3585.6085.60-0.41%113,329
Sep 10, 202586.2086.5585.4585.9585.950.17%65,944
Sep 9, 202586.6086.6084.7585.8085.80-0.58%55,194
Sep 8, 202586.2586.7085.9086.3086.300.58%48,750
Sep 5, 202586.6586.6585.5585.8085.800.23%116,438
Sep 4, 202585.3586.2585.1085.6085.600.18%56,732
Sep 3, 202585.5086.2084.5585.4585.450.95%76,182
Sep 2, 202589.8589.8584.6584.6584.65-5.68%134,315
Sep 1, 202589.1089.8588.9089.7589.750.62%58,785
Aug 29, 202589.2589.4588.6089.2089.200.06%97,594
Aug 28, 202588.7589.4588.3089.1589.150.68%77,197
Aug 27, 202589.6090.0087.7588.5588.55-1.17%66,535
Aug 26, 202589.9090.5088.9589.6089.60-0.78%179,711
Aug 25, 202591.0091.0090.1090.3090.30-0.82%28,037
Aug 22, 202589.7091.2089.7091.0591.051.22%84,211
Aug 21, 202590.2090.2589.7589.9589.95-0.22%57,290
Aug 20, 202589.5090.4089.3090.1590.15-0.33%65,042