Knorr-Bremse AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	103.00	103.80	102.10	102.10	102.10	-2.02%	145,384
May 14, 2026	103.80	104.20	103.10	104.20	104.20	1.46%	130,792
May 13, 2026	102.90	103.40	101.00	102.70	102.70	1.28%	218,263
May 12, 2026	101.90	103.20	100.60	101.40	101.40	-1.55%	207,807
May 11, 2026	102.40	104.20	101.30	103.00	103.00	-	261,314
May 8, 2026	102.20	104.60	102.00	103.00	103.00	-0.19%	208,431
May 7, 2026	103.90	107.20	102.80	103.20	103.20	0.10%	281,191
May 6, 2026	101.00	105.00	99.50	103.10	103.10	3.93%	268,125
May 5, 2026	96.00	99.30	96.00	99.20	99.20	3.39%	234,970
May 4, 2026	97.25	97.60	95.05	95.95	95.95	-3.13%	229,060
Apr 30, 2026	96.65	99.30	95.95	99.05	97.15	0.92%	150,327
Apr 29, 2026	99.30	99.35	97.60	98.15	96.27	-1.01%	112,819
Apr 28, 2026	99.65	100.20	98.45	99.15	97.25	-0.55%	136,419
Apr 27, 2026	99.10	101.10	98.90	99.70	97.79	0.50%	124,678
Apr 24, 2026	99.95	100.60	98.00	99.20	97.30	-1.39%	179,284
Apr 23, 2026	99.85	101.10	99.20	100.60	98.67	0.10%	97,266
Apr 22, 2026	101.80	102.40	99.90	100.50	98.57	-0.69%	209,609
Apr 21, 2026	104.30	104.30	101.20	101.20	99.26	-1.84%	181,753
Apr 20, 2026	103.60	104.00	102.70	103.10	101.12	-2.37%	315,522
Apr 17, 2026	100.20	107.10	99.30	105.60	103.57	3.63%	258,485
Apr 16, 2026	101.90	103.00	101.40	101.90	99.95	-	145,457
Apr 15, 2026	103.30	103.80	101.40	101.90	99.95	-1.36%	128,376
Apr 14, 2026	103.90	104.80	103.30	103.30	101.32	0.19%	100,088
Apr 13, 2026	104.20	104.60	103.10	103.10	101.12	-2.92%	183,042
Apr 10, 2026	104.60	107.00	103.40	106.20	104.16	2.41%	139,906
Apr 9, 2026	104.40	104.50	102.70	103.70	101.71	-1.24%	174,516
Apr 8, 2026	107.20	107.30	103.90	105.00	102.99	7.20%	261,100
Apr 7, 2026	100.50	100.50	97.55	97.95	96.07	-0.86%	183,094
Apr 2, 2026	97.00	99.45	97.00	98.80	96.91	-1.89%	161,834
Apr 1, 2026	100.40	100.90	98.85	100.70	98.77	3.65%	204,475
Mar 31, 2026	96.45	97.85	96.35	97.15	95.29	0.26%	168,150
Mar 30, 2026	96.10	97.00	95.15	96.90	95.04	0.26%	201,084
Mar 27, 2026	100.00	100.10	96.25	96.65	94.80	-1.68%	201,529
Mar 26, 2026	99.45	99.60	98.30	98.30	96.41	-1.99%	186,028
Mar 25, 2026	100.40	101.30	99.55	100.30	98.38	1.72%	179,983
Mar 24, 2026	99.30	99.30	96.80	98.60	96.71	-0.50%	138,298
Mar 23, 2026	94.30	100.50	92.70	99.10	97.20	3.34%	277,755
Mar 20, 2026	97.00	98.45	95.90	95.90	94.06	0.21%	320,345
Mar 19, 2026	100.20	100.20	95.60	95.70	93.86	-5.62%	190,011
Mar 18, 2026	100.10	102.30	99.95	101.40	99.46	1.96%	167,114
Mar 17, 2026	98.95	100.00	97.80	99.45	97.54	0.45%	207,407
Mar 16, 2026	99.20	99.95	98.30	99.00	97.10	-	110,301
Mar 13, 2026	101.40	101.90	98.95	99.00	97.10	-3.98%	117,871
Mar 12, 2026	102.60	104.10	102.10	103.10	101.12	-	161,562
Mar 11, 2026	105.00	105.20	102.70	103.10	101.12	-2.37%	204,089
Mar 10, 2026	104.10	106.20	103.60	105.60	103.57	3.94%	192,744
Mar 9, 2026	101.00	102.00	99.25	101.60	99.65	-2.68%	169,658
Mar 6, 2026	105.00	105.40	102.30	104.40	102.40	-0.67%	224,698
Mar 5, 2026	105.80	108.50	104.90	105.10	103.08	-0.85%	306,192
Mar 4, 2026	104.10	108.60	103.90	106.00	103.97	1.92%	261,230