Knorr-Bremse AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	101.30	103.90	101.20	102.70	102.70	1.38%	186,888
May 26, 2026	101.20	102.10	99.90	101.30	101.30	-0.10%	125,892
May 25, 2026	100.90	101.80	100.60	101.40	101.40	1.76%	78,874
May 22, 2026	101.00	101.00	98.65	99.65	99.65	-0.94%	167,539
May 21, 2026	101.50	102.20	99.65	100.60	100.60	-1.28%	202,305
May 20, 2026	102.20	103.00	100.70	101.90	101.90	-0.10%	172,831
May 19, 2026	103.10	104.20	101.10	102.00	102.00	1.19%	246,082
May 18, 2026	101.00	102.20	99.10	100.80	100.80	-1.27%	242,587
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%	208,406
May 7, 2026	103.90	107.20	102.80	103.20	103.20	0.10%	281,051
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%	234,932
May 4, 2026	97.25	97.60	95.05	95.95	95.95	-1.24%	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%	258,285
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%	100,066
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	96.90	-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%	167,430
Mar 30, 2026	96.10	97.00	95.15	96.90	95.04	0.26%	201,073
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