Knorr-Bremse AG (ETR:KBX)
Germany · Delayed Price · Currency is EUR 82.35
+0.35 (0.43%)
Oct 7, 2025, 5:35 PM CET
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 86.60 | 86.60 | 84.75 | 85.80 | 85.80 | -0.58% | 55,194 |
| Sep 8, 2025 | 86.25 | 86.70 | 85.90 | 86.30 | 86.30 | 0.58% | 48,750 |
| Sep 5, 2025 | 86.65 | 86.65 | 85.55 | 85.80 | 85.80 | 0.23% | 116,438 |
| Sep 4, 2025 | 85.35 | 86.25 | 85.10 | 85.60 | 85.60 | 0.18% | 56,732 |
| Sep 3, 2025 | 85.50 | 86.20 | 84.55 | 85.45 | 85.45 | 0.95% | 76,182 |
| Sep 2, 2025 | 89.85 | 89.85 | 84.65 | 84.65 | 84.65 | -5.68% | 134,315 |
| Sep 1, 2025 | 89.10 | 89.85 | 88.90 | 89.75 | 89.75 | 0.62% | 58,785 |
| Aug 29, 2025 | 89.25 | 89.45 | 88.60 | 89.20 | 89.20 | 0.06% | 97,594 |
| Aug 28, 2025 | 88.75 | 89.45 | 88.30 | 89.15 | 89.15 | 0.68% | 77,197 |
| Aug 27, 2025 | 89.60 | 90.00 | 87.75 | 88.55 | 88.55 | -1.17% | 66,535 |
| Aug 26, 2025 | 89.90 | 90.50 | 88.95 | 89.60 | 89.60 | -0.78% | 179,711 |
| Aug 25, 2025 | 91.00 | 91.00 | 90.10 | 90.30 | 90.30 | -0.82% | 28,037 |
| Aug 22, 2025 | 89.70 | 91.20 | 89.70 | 91.05 | 91.05 | 1.22% | 84,211 |
| Aug 21, 2025 | 90.20 | 90.25 | 89.75 | 89.95 | 89.95 | -0.22% | 57,290 |
| Aug 20, 2025 | 89.50 | 90.40 | 89.30 | 90.15 | 90.15 | -0.33% | 65,042 |
| Aug 19, 2025 | 89.75 | 90.45 | 89.30 | 90.45 | 90.45 | 1.63% | 185,510 |
| Aug 18, 2025 | 90.85 | 90.85 | 88.80 | 89.00 | 89.00 | -1.66% | 95,061 |
| Aug 15, 2025 | 91.80 | 92.25 | 90.50 | 90.50 | 90.50 | -0.88% | 57,505 |
| Aug 14, 2025 | 91.50 | 91.90 | 90.75 | 91.30 | 91.30 | -0.27% | 139,875 |
| Aug 13, 2025 | 92.25 | 92.60 | 91.35 | 91.55 | 91.55 | 0.05% | 79,514 |
| Aug 12, 2025 | 92.15 | 92.20 | 91.15 | 91.50 | 91.50 | -0.33% | 59,700 |
| Aug 11, 2025 | 92.60 | 92.60 | 91.45 | 91.80 | 91.80 | -0.54% | 101,563 |
| Aug 8, 2025 | 92.95 | 93.05 | 92.15 | 92.30 | 92.30 | -0.65% | 67,875 |
| Aug 7, 2025 | 87.95 | 92.90 | 87.95 | 92.90 | 92.90 | 5.93% | 224,876 |
| Aug 6, 2025 | 86.55 | 88.10 | 86.55 | 87.70 | 87.70 | 2.04% | 111,717 |
| Aug 5, 2025 | 85.05 | 86.50 | 85.05 | 85.95 | 85.95 | 1.36% | 80,788 |
| Aug 4, 2025 | 85.70 | 86.05 | 84.40 | 84.80 | 84.80 | -0.18% | 63,896 |
| Aug 1, 2025 | 87.45 | 87.45 | 84.50 | 84.95 | 84.95 | -3.30% | 80,714 |
| Jul 31, 2025 | 85.00 | 89.55 | 84.15 | 87.85 | 87.85 | 1.21% | 298,936 |
| Jul 30, 2025 | 86.90 | 87.65 | 86.50 | 86.80 | 86.80 | -0.34% | 76,619 |