Knorr-Bremse AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	99.95	100.60	98.00	99.20	99.20	-1.39%	179,284
Apr 23, 2026	99.85	101.10	99.20	100.60	100.60	0.10%	97,266
Apr 22, 2026	101.80	102.40	99.90	100.50	100.50	-0.69%	209,609
Apr 21, 2026	104.30	104.30	101.20	101.20	101.20	-1.84%	181,753
Apr 20, 2026	103.60	104.00	102.70	103.10	103.10	-2.37%	315,522
Apr 17, 2026	100.20	107.10	99.30	105.60	105.60	3.63%	258,285
Apr 16, 2026	101.90	103.00	101.40	101.90	101.90	-	145,457
Apr 15, 2026	103.30	103.80	101.40	101.90	101.90	-1.36%	128,376
Apr 14, 2026	103.90	104.80	103.30	103.30	103.30	0.19%	100,066
Apr 13, 2026	104.20	104.60	103.10	103.10	103.10	-2.92%	183,042
Apr 10, 2026	104.60	107.00	103.40	106.20	106.20	2.41%	139,906
Apr 9, 2026	104.40	104.50	102.70	103.70	103.70	-1.24%	174,516
Apr 8, 2026	107.20	107.30	103.90	105.00	105.00	7.20%	261,100
Apr 7, 2026	100.50	100.50	97.55	97.95	97.95	-0.86%	183,094
Apr 2, 2026	97.00	99.45	97.00	98.80	98.80	-1.89%	161,834
Apr 1, 2026	100.40	100.90	98.85	100.70	100.70	3.65%	204,475
Mar 31, 2026	96.45	97.85	96.35	97.15	97.15	0.26%	167,430
Mar 30, 2026	96.10	97.00	95.15	96.90	96.90	0.26%	201,073
Mar 27, 2026	100.00	100.10	96.25	96.65	96.65	-1.68%	201,529
Mar 26, 2026	99.45	99.60	98.30	98.30	98.30	-1.99%	186,028
Mar 25, 2026	100.40	101.30	99.55	100.30	100.30	1.72%	179,983
Mar 24, 2026	99.30	99.30	96.80	98.60	98.60	-0.50%	138,298
Mar 23, 2026	94.30	100.50	92.70	99.10	99.10	3.34%	277,755
Mar 20, 2026	97.00	98.45	95.90	95.90	95.90	0.21%	320,345
Mar 19, 2026	100.20	100.20	95.60	95.70	95.70	-5.62%	189,986
Mar 18, 2026	100.10	102.30	99.95	101.40	101.40	1.96%	167,114
Mar 17, 2026	98.95	100.00	97.80	99.45	99.45	0.45%	207,404
Mar 16, 2026	99.20	99.95	98.30	99.00	99.00	-	110,301
Mar 13, 2026	101.40	101.90	98.95	99.00	99.00	-3.98%	117,841
Mar 12, 2026	102.60	104.10	102.10	103.10	103.10	-	161,562
Mar 11, 2026	105.00	105.20	102.70	103.10	103.10	-2.37%	204,069
Mar 10, 2026	104.10	106.20	103.60	105.60	105.60	3.94%	192,744
Mar 9, 2026	101.00	102.00	99.25	101.60	101.60	-2.68%	169,658
Mar 6, 2026	105.00	105.40	102.30	104.40	104.40	-0.67%	224,695
Mar 5, 2026	105.80	108.50	104.90	105.10	105.10	-0.85%	306,192
Mar 4, 2026	104.10	108.60	103.90	106.00	106.00	1.92%	261,230
Mar 3, 2026	108.50	108.50	103.90	104.00	104.00	-4.67%	256,525
Mar 2, 2026	110.00	110.00	107.40	109.10	109.10	-2.15%	155,744
Feb 27, 2026	111.70	112.40	111.10	111.50	111.50	-	279,625
Feb 26, 2026	113.40	113.40	110.80	111.50	111.50	-1.85%	168,259
Feb 25, 2026	114.30	114.40	113.20	113.60	113.60	-0.53%	149,413
Feb 24, 2026	112.10	114.40	111.50	114.20	114.20	1.87%	138,475
Feb 23, 2026	115.40	115.40	112.00	112.10	112.10	-2.86%	174,796
Feb 20, 2026	111.10	115.60	111.10	115.40	115.40	3.96%	234,249
Feb 19, 2026	105.80	112.40	105.00	111.00	111.00	4.13%	311,203
Feb 18, 2026	105.20	107.40	105.00	106.60	106.60	0.76%	156,818
Feb 17, 2026	105.50	106.40	104.70	105.80	105.80	-0.09%	157,427
Feb 16, 2026	105.80	106.10	105.20	105.90	105.90	0.28%	127,907
Feb 13, 2026	105.50	106.10	104.20	105.60	105.60	0.28%	128,953
Feb 12, 2026	107.50	107.80	105.00	105.30	105.30	-1.31%	128,499