Knorr-Bremse AG (ETR:KBX)
Germany · Delayed Price · Currency is EUR 99.20
-2.20 (-2.17%)
Oct 2, 2026, 5:35 PM CET
Knorr-Bremse AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 101.10 | 102.40 | 97.40 | 99.20 | 99.20 | -2.17% | 239,386 |
| Oct 1, 2026 | 101.90 | 103.60 | 100.90 | 101.40 | 101.40 | -1.36% | 163,386 |
| Sep 30, 2026 | 104.70 | 104.70 | 102.10 | 102.80 | 102.80 | -1.25% | 134,968 |
| Sep 29, 2026 | 103.90 | 105.90 | 103.90 | 104.10 | 104.10 | -0.76% | 136,707 |
| Sep 28, 2026 | 108.00 | 108.50 | 104.90 | 104.90 | 104.90 | -2.60% | 141,008 |
| Sep 25, 2026 | 107.90 | 107.90 | 107.00 | 107.70 | 107.70 | 1.51% | 147,132 |
| Sep 24, 2026 | 105.10 | 107.00 | 104.30 | 106.10 | 106.10 | 0.38% | 157,685 |
| Sep 23, 2026 | 107.70 | 108.30 | 105.70 | 105.70 | 105.70 | -1.77% | 87,475 |
| Sep 22, 2026 | 106.70 | 108.60 | 106.10 | 107.60 | 107.60 | 1.51% | 162,196 |
| Sep 21, 2026 | 106.00 | 107.30 | 104.80 | 106.00 | 106.00 | 0.28% | 115,600 |
| Sep 18, 2026 | 105.90 | 107.60 | 105.40 | 105.70 | 105.70 | - | 293,827 |
| Sep 17, 2026 | 103.60 | 106.30 | 103.50 | 105.70 | 105.70 | 2.03% | 121,424 |
| Sep 16, 2026 | 104.30 | 104.70 | 103.00 | 103.60 | 103.60 | -0.29% | 126,663 |
| Sep 15, 2026 | 100.00 | 103.90 | 99.65 | 103.90 | 103.90 | 3.49% | 221,202 |
| Sep 14, 2026 | 101.10 | 101.20 | 99.75 | 100.40 | 100.40 | -1.47% | 84,953 |
| Sep 11, 2026 | 101.60 | 102.70 | 100.90 | 101.90 | 101.90 | 0.49% | 120,385 |
| Sep 10, 2026 | 102.30 | 102.40 | 100.20 | 101.40 | 101.40 | -0.98% | 122,017 |
| Sep 9, 2026 | 103.90 | 105.40 | 101.90 | 102.40 | 102.40 | -2.57% | 104,074 |
| Sep 8, 2026 | 103.30 | 106.10 | 103.30 | 105.10 | 105.10 | 1.06% | 117,475 |
| Sep 7, 2026 | 104.30 | 104.60 | 103.70 | 104.00 | 104.00 | -0.29% | 54,912 |
| Sep 4, 2026 | 104.50 | 105.00 | 103.40 | 104.30 | 104.30 | 1.26% | 81,564 |
| Sep 3, 2026 | 102.70 | 103.10 | 101.20 | 103.00 | 103.00 | 0.29% | 118,600 |
| Sep 2, 2026 | 102.00 | 103.30 | 101.00 | 102.70 | 102.70 | -0.10% | 101,863 |
| Sep 1, 2026 | 105.20 | 105.30 | 102.10 | 102.80 | 102.80 | -2.65% | 100,750 |
| Aug 31, 2026 | 106.10 | 106.70 | 105.50 | 105.60 | 105.60 | -0.85% | 154,096 |
| Aug 28, 2026 | 107.20 | 107.90 | 106.50 | 106.50 | 106.50 | -0.37% | 100,263 |
| Aug 27, 2026 | 106.90 | 107.40 | 105.50 | 106.90 | 106.90 | 0.75% | 171,513 |
| Aug 26, 2026 | 103.70 | 106.10 | 103.50 | 106.10 | 106.10 | 1.92% | 162,935 |
| Aug 25, 2026 | 104.50 | 105.40 | 103.90 | 104.10 | 104.10 | 0.68% | 119,271 |
| Aug 24, 2026 | 102.70 | 104.20 | 102.30 | 103.40 | 103.40 | 0.58% | 92,361 |
| Aug 21, 2026 | 100.10 | 103.10 | 99.45 | 102.80 | 102.80 | 3.84% | 130,257 |
| Aug 20, 2026 | 98.95 | 99.30 | 98.30 | 99.00 | 99.00 | 0.20% | 63,727 |
| Aug 19, 2026 | 98.05 | 99.75 | 98.05 | 98.80 | 98.80 | 0.51% | 96,702 |
| Aug 18, 2026 | 99.00 | 99.15 | 97.85 | 98.30 | 98.30 | -1.06% | 133,361 |
| Aug 17, 2026 | 99.95 | 100.60 | 99.35 | 99.35 | 99.35 | -1.14% | 76,666 |
| Aug 14, 2026 | 100.30 | 100.50 | 99.00 | 100.50 | 100.50 | 0.30% | 123,787 |
| Aug 13, 2026 | 101.00 | 101.30 | 99.90 | 100.20 | 100.20 | -0.30% | 142,692 |
| Aug 12, 2026 | 102.50 | 102.70 | 100.50 | 100.50 | 100.50 | -2.14% | 181,085 |
| Aug 11, 2026 | 102.30 | 102.70 | 100.80 | 102.70 | 102.70 | 1.48% | 97,225 |
| Aug 10, 2026 | 102.10 | 102.20 | 101.20 | 101.20 | 101.20 | -0.69% | 99,088 |
| Aug 7, 2026 | 102.80 | 103.10 | 101.40 | 101.90 | 101.90 | -1.55% | 131,935 |
| Aug 6, 2026 | 103.20 | 103.90 | 102.90 | 103.50 | 103.50 | 0.39% | 128,251 |
| Aug 5, 2026 | 107.00 | 107.10 | 102.80 | 103.10 | 103.10 | -2.92% | 163,320 |
| 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 |