Knorr-Bremse AG (ETR:KBX)
Germany · Delayed Price · Currency is EUR 103.10
-3.10 (-2.92%)
Aug 5, 2026, 2:58 PM CET
Knorr-Bremse AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 107.00 | 107.10 | 106.00 | 106.00 | - | -0.19% | 3,669 |
| Aug 4, 2026 | 105.00 | 106.20 | 103.40 | 106.20 | 106.20 | 1.72% | 161,016 |
| Aug 3, 2026 | 103.70 | 105.60 | 103.70 | 104.40 | 104.40 | 1.46% | 138,084 |
| Jul 31, 2026 | 101.30 | 104.60 | 101.00 | 102.90 | 102.90 | -0.58% | 222,841 |
| Jul 30, 2026 | 103.00 | 103.80 | 98.40 | 103.50 | 103.50 | -4.43% | 686,559 |
| Jul 29, 2026 | 107.50 | 109.10 | 107.00 | 108.30 | 108.30 | 0.74% | 243,096 |
| Jul 28, 2026 | 104.20 | 108.20 | 104.20 | 107.50 | 107.50 | 1.42% | 137,141 |
| Jul 27, 2026 | 110.00 | 110.80 | 106.00 | 106.00 | 106.00 | -0.28% | 210,033 |
| Jul 24, 2026 | 105.00 | 107.20 | 105.00 | 106.30 | 106.30 | 1.24% | 120,469 |
| Jul 23, 2026 | 103.90 | 106.20 | 103.60 | 105.00 | 105.00 | 0.86% | 200,935 |
| Jul 22, 2026 | 102.00 | 104.20 | 101.50 | 104.10 | 104.10 | 1.86% | 132,405 |
| Jul 21, 2026 | 101.70 | 102.40 | 100.70 | 102.20 | 102.20 | 0.49% | 108,284 |
| Jul 20, 2026 | 102.60 | 103.40 | 101.50 | 101.70 | 101.70 | -1.36% | 89,247 |
| Jul 17, 2026 | 103.60 | 104.10 | 101.80 | 103.10 | 103.10 | -0.48% | 122,831 |
| Jul 16, 2026 | 103.90 | 104.40 | 101.00 | 103.60 | 103.60 | 2.57% | 191,867 |
| Jul 15, 2026 | 99.85 | 102.00 | 99.20 | 101.00 | 101.00 | 0.70% | 129,366 |
| Jul 14, 2026 | 101.50 | 102.10 | 100.00 | 100.30 | 100.30 | -2.24% | 167,801 |
| Jul 13, 2026 | 101.20 | 103.10 | 100.80 | 102.60 | 102.60 | 0.88% | 126,317 |
| Jul 10, 2026 | 101.40 | 102.70 | 101.40 | 101.70 | 101.70 | -0.29% | 145,736 |
| Jul 9, 2026 | 103.00 | 103.40 | 101.70 | 102.00 | 102.00 | 0.69% | 133,811 |
| Jul 8, 2026 | 104.00 | 104.50 | 101.30 | 101.30 | 101.30 | -3.98% | 171,608 |
| Jul 7, 2026 | 108.50 | 109.00 | 105.50 | 105.50 | 105.50 | -2.50% | 188,106 |
| Jul 6, 2026 | 108.70 | 110.80 | 108.20 | 108.20 | 108.20 | -0.55% | 106,530 |
| Jul 3, 2026 | 107.70 | 108.90 | 107.30 | 108.80 | 108.80 | 2.64% | 138,315 |
| Jul 2, 2026 | 103.20 | 107.40 | 103.20 | 106.00 | 106.00 | 2.02% | 130,218 |
| Jul 1, 2026 | 102.10 | 104.50 | 100.70 | 103.90 | 103.90 | 2.26% | 191,368 |
| Jun 30, 2026 | 97.80 | 101.90 | 97.80 | 101.60 | 101.60 | 3.20% | 165,459 |
| Jun 29, 2026 | 99.60 | 99.60 | 97.60 | 98.45 | 98.45 | -1.15% | 115,289 |
| Jun 26, 2026 | 100.80 | 100.90 | 98.70 | 99.60 | 99.60 | -1.78% | 118,822 |
| Jun 25, 2026 | 101.70 | 102.40 | 100.20 | 101.40 | 101.40 | 0.10% | 150,750 |
| Jun 24, 2026 | 102.90 | 103.10 | 99.20 | 101.30 | 101.30 | -2.13% | 184,992 |
| Jun 23, 2026 | 102.30 | 104.00 | 101.90 | 103.50 | 103.50 | -0.48% | 137,435 |
| Jun 22, 2026 | 104.50 | 104.80 | 102.50 | 104.00 | 104.00 | 0.39% | 196,981 |
| Jun 19, 2026 | 104.30 | 104.80 | 103.50 | 103.60 | 103.60 | -0.77% | 315,853 |
| Jun 18, 2026 | 104.40 | 105.10 | 103.50 | 104.40 | 104.40 | 0.29% | 173,935 |
| Jun 17, 2026 | 104.70 | 104.70 | 103.30 | 104.10 | 104.10 | 0.19% | 142,526 |
| Jun 16, 2026 | 104.60 | 104.90 | 103.50 | 103.90 | 103.90 | 0.97% | 123,976 |
| Jun 15, 2026 | 104.40 | 105.60 | 102.90 | 102.90 | 102.90 | 1.08% | 147,684 |
| Jun 12, 2026 | 99.95 | 102.60 | 99.45 | 101.80 | 101.80 | 4.30% | 227,533 |
| Jun 11, 2026 | 96.55 | 97.60 | 96.10 | 97.60 | 97.60 | 0.88% | 137,511 |
| Jun 10, 2026 | 98.40 | 98.90 | 96.05 | 96.75 | 96.75 | -1.68% | 184,508 |
| Jun 9, 2026 | 97.85 | 100.00 | 97.70 | 98.40 | 98.40 | 0.20% | 169,023 |
| Jun 8, 2026 | 98.70 | 99.50 | 98.00 | 98.20 | 98.20 | -2.39% | 119,633 |
| Jun 5, 2026 | 99.90 | 100.90 | 99.80 | 100.60 | 100.60 | 0.50% | 122,121 |
| Jun 4, 2026 | 100.50 | 101.90 | 100.10 | 100.10 | 100.10 | -0.30% | 112,914 |
| Jun 3, 2026 | 100.10 | 101.00 | 99.35 | 100.40 | 100.40 | -0.59% | 193,208 |
| Jun 2, 2026 | 101.20 | 103.20 | 101.00 | 101.00 | 101.00 | 0.10% | 155,872 |
| Jun 1, 2026 | 103.70 | 103.70 | 100.10 | 100.90 | 100.90 | -2.70% | 220,444 |
| May 29, 2026 | 103.40 | 104.20 | 102.50 | 103.70 | 103.70 | 1.27% | 469,062 |
| May 28, 2026 | 101.60 | 103.50 | 101.60 | 102.40 | 102.40 | -0.29% | 120,617 |