Knorr-Bremse AG (FRA:KBX)
Germany · Delayed Price · Currency is EUR 100.20
+1.20 (1.21%)
At close: Jan 9, 2026
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 101.00 | 101.00 | 100.20 | 100.20 | 100.20 | 1.21% | 2 |
| Jan 8, 2026 | 99.00 | 100.10 | 99.00 | 99.00 | 99.00 | -0.50% | 23 |
| Jan 7, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.30% | - |
| Jan 6, 2026 | 97.00 | 99.20 | 97.00 | 99.20 | 99.20 | 2.96% | 200 |
| Jan 5, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 1.85% | 30 |
| Jan 2, 2026 | 94.75 | 94.75 | 94.60 | 94.60 | 94.60 | -0.42% | 100 |
| Dec 30, 2025 | 94.60 | 95.00 | 94.60 | 95.00 | 95.00 | 0.74% | 250 |
| Dec 29, 2025 | 94.25 | 94.30 | 94.25 | 94.30 | 94.30 | -0.42% | 50 |
| Dec 23, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 0.42% | - |
| Dec 22, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - | - |
| Dec 19, 2025 | 94.20 | 94.30 | 94.20 | 94.30 | 94.30 | -0.16% | 25 |
| Dec 18, 2025 | 92.10 | 94.45 | 92.10 | 94.45 | 94.45 | 0.80% | 60 |
| Dec 17, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 0.27% | - |
| Dec 16, 2025 | 92.10 | 94.20 | 92.10 | 93.45 | 93.45 | 0.70% | 115 |
| Dec 15, 2025 | 92.50 | 92.80 | 92.50 | 92.80 | 92.80 | -0.43% | 50 |
| Dec 12, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.54% | - |
| Dec 11, 2025 | 90.00 | 92.70 | 90.00 | 92.70 | 92.70 | 3.00% | 5 |
| Dec 10, 2025 | 90.70 | 90.70 | 90.00 | 90.00 | 90.00 | -1.26% | 17 |
| Dec 9, 2025 | 91.60 | 91.60 | 91.15 | 91.15 | 91.15 | -0.71% | 30 |
| Dec 8, 2025 | 92.60 | 92.60 | 91.80 | 91.80 | 91.80 | 1.66% | 25 |
| Dec 5, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 1.63% | - |
| Dec 4, 2025 | 87.90 | 88.85 | 87.90 | 88.85 | 88.85 | -0.45% | 12 |
| Dec 3, 2025 | 90.10 | 90.10 | 89.25 | 89.25 | 89.25 | -0.94% | 74 |
| Dec 2, 2025 | 91.80 | 91.80 | 90.10 | 90.10 | 90.10 | -0.66% | 149 |
| Dec 1, 2025 | 90.40 | 91.00 | 90.40 | 90.70 | 90.70 | -0.06% | 140 |
| Nov 28, 2025 | 90.35 | 90.75 | 90.35 | 90.75 | 90.75 | 1.91% | 18 |
| Nov 27, 2025 | 87.55 | 89.55 | 87.55 | 89.05 | 89.05 | 1.54% | 52 |
| Nov 26, 2025 | 86.35 | 87.70 | 86.35 | 87.70 | 87.70 | 3.60% | 352 |
| Nov 25, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 1.14% | - |
| Nov 24, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 2.01% | - |
| Nov 21, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -2.90% | - |
| Nov 20, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.30% | - |
| Nov 19, 2025 | 81.20 | 81.80 | 81.20 | 81.80 | 81.80 | 0.12% | 44 |
| Nov 18, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -3.43% | - |
| Nov 17, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.59% | - |
| Nov 14, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -2.21% | - |
| Nov 13, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.90% | - |
| Nov 12, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 3.94% | - |
| Nov 11, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.37% | - |
| Nov 10, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.00% | - |
| Nov 7, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.25% | - |
| Nov 6, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.72% | - |
| Nov 5, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -0.44% | - |
| Nov 4, 2025 | 79.70 | 79.70 | 78.90 | 78.90 | 78.90 | -1.68% | 50 |
| Nov 3, 2025 | 80.50 | 80.50 | 80.25 | 80.25 | 80.25 | - | 90 |
| Oct 31, 2025 | 80.10 | 81.00 | 80.00 | 80.25 | 80.25 | -0.80% | 168 |
| Oct 30, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.31% | - |
| Oct 29, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.31% | 65 |
| Oct 28, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.37% | - |
| Oct 27, 2025 | 81.40 | 81.40 | 81.20 | 81.20 | 81.20 | 1.56% | 10 |