Knorr-Bremse AG (ETR:KBX)
Germany flag Germany · Delayed Price · Currency is EUR
84.95
-2.90 (-3.30%)
Aug 1, 2025, 5:35 PM CET

Knorr-Bremse AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202587.4587.4585.9586.2086.20-1.88%3,574
Jul 31, 202585.0089.5584.1587.8587.851.21%298,936
Jul 30, 202586.9087.6586.5086.8086.80-0.34%76,619
Jul 29, 202586.6088.1586.6087.1087.100.69%80,374
Jul 28, 202588.0089.1086.5086.5086.50-0.29%97,768
Jul 25, 202588.5088.5086.7586.7586.75-2.64%152,698
Jul 24, 202588.6089.2588.0089.1089.101.14%117,165
Jul 23, 202587.5089.8587.0588.1088.102.32%183,980
Jul 22, 202586.6086.8584.5086.1086.10-0.98%100,967
Jul 21, 202586.0087.5585.5086.9586.953.33%221,731
Jul 18, 202584.2084.7083.9584.1584.150.36%71,632
Jul 17, 202583.5584.9083.3583.8583.851.82%88,905
Jul 16, 202582.8584.0081.9082.3582.35-0.96%70,397
Jul 15, 202583.5084.6083.1583.1583.15-0.36%133,842
Jul 14, 202584.4085.0082.9083.4583.45-2.11%76,927
Jul 11, 202586.0086.0084.7085.2585.25-1.33%105,364
Jul 10, 202585.1086.4084.6586.4086.401.95%162,115
Jul 9, 202582.7085.6082.4584.7584.752.79%227,117
Jul 8, 202583.1583.1581.8582.4582.45-0.66%222,286
Jul 7, 202581.7583.0081.4583.0083.001.90%131,061
Jul 4, 202580.2581.4580.2581.4581.450.74%83,766
Jul 3, 202582.5082.7080.6080.8580.85-1.46%166,941
Jul 2, 202581.9582.3081.5082.0582.050.67%84,928
Jul 1, 202581.9082.0080.7581.5081.50-0.67%154,363
Jun 30, 202583.3583.3581.7582.0582.05-1.14%125,136
Jun 27, 202580.5083.2079.9083.0083.00-2.18%236,758
Jun 26, 202584.8586.4084.3084.8584.85-96,871
Jun 25, 202584.0085.0583.2584.8584.850.06%109,220
Jun 24, 202583.7085.6083.0584.8084.803.10%152,852
Jun 23, 202580.9083.0080.9082.2582.251.11%97,246
Jun 20, 202582.2582.5581.2581.3581.35-0.67%334,178
Jun 19, 202582.6583.7081.8081.9081.90-1.97%49,441
Jun 18, 202583.9584.1582.9583.5583.55-0.77%248,293
Jun 17, 202583.7084.5582.6584.2084.20-0.41%118,499
Jun 16, 202583.9584.5583.8084.5584.551.02%90,669
Jun 13, 202584.0084.6082.9583.7083.70-2.16%165,951
Jun 12, 202586.9586.9584.8085.5585.55-2.06%104,288
Jun 11, 202587.2088.0587.1587.3587.350.11%90,805
Jun 10, 202588.8589.0087.2087.2587.25-2.13%103,108
Jun 9, 202588.8089.4088.5589.1589.150.39%42,018
Jun 6, 202589.2589.3088.4088.8088.80-1.00%66,184
Jun 5, 202588.9590.3088.9089.7089.700.90%81,522
Jun 4, 202589.4590.3088.9088.9088.90-0.22%99,077
Jun 3, 202588.2589.3587.4589.1089.101.25%142,175
Jun 2, 202588.9089.3087.9088.0088.00-1.12%190,113
May 30, 202590.3591.1089.0089.0089.00-1.71%378,486
May 29, 202591.4592.0090.2090.5590.550.22%98,752
May 28, 202589.4591.4589.4590.3590.350.56%107,136
May 27, 202589.3090.0589.3089.8589.850.67%70,208
May 26, 202589.1589.7588.3589.2589.251.77%63,902