Knorr-Bremse AG (FRA:KBX)
Germany · Delayed Price · Currency is EUR 90.70
-0.05 (-0.06%)
At close: Dec 1, 2025
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.69% | - |
| Oct 23, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.19% | - |
| Oct 22, 2025 | 79.05 | 79.85 | 79.05 | 79.55 | 79.55 | 0.06% | 110 |
| Oct 21, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.47% | - |
| Oct 20, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.32% | - |
| Oct 17, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -1.08% | - |
| Oct 16, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.88% | - |
| Oct 15, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.38% | - |
| Oct 14, 2025 | 80.25 | 80.25 | 79.95 | 79.95 | 79.95 | -0.62% | 15 |
| Oct 13, 2025 | 80.70 | 80.70 | 80.45 | 80.45 | 80.45 | -2.13% | 6 |
| Oct 10, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.67% | - |
| Oct 9, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 0.25% | - |
| Oct 8, 2025 | 82.15 | 82.15 | 81.45 | 81.45 | 81.45 | -1.09% | 100 |
| Oct 7, 2025 | 81.95 | 82.35 | 81.95 | 82.35 | 82.35 | 0.37% | 25 |
| Oct 6, 2025 | 82.40 | 82.40 | 82.05 | 82.05 | 82.05 | 2.31% | 60 |
| Oct 3, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.56% | - |
| Oct 2, 2025 | 80.30 | 80.65 | 80.30 | 80.65 | 80.65 | -0.12% | 50 |
| Oct 1, 2025 | 79.45 | 80.75 | 79.45 | 80.75 | 80.75 | 0.44% | 6 |
| Sep 30, 2025 | 78.00 | 80.40 | 78.00 | 80.40 | 80.40 | 1.64% | 122 |
| Sep 29, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.19% | - |
| Sep 26, 2025 | 78.55 | 79.25 | 78.55 | 79.25 | 79.25 | 0.76% | 30 |
| Sep 25, 2025 | 78.60 | 78.65 | 78.60 | 78.65 | 78.65 | -0.69% | 50 |
| Sep 24, 2025 | 81.35 | 81.35 | 79.20 | 79.20 | 79.20 | -2.22% | 100 |
| Sep 23, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.37% | - |