Knorr-Bremse AG (FRA:KBX)
Germany flag Germany · Delayed Price · Currency is EUR
91.05
+1.10 (1.22%)
At close: Aug 22, 2025, 10:00 PM CET

Knorr-Bremse AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202589.7091.2089.7091.05-1.22%84,211
Aug 21, 202590.2090.2589.7589.95--0.22%57,290
Aug 20, 202589.5090.4089.3090.15--0.33%65,042
Aug 19, 202589.7590.4589.3090.45-1.63%185,510
Aug 18, 202590.8590.8588.8089.00--1.66%95,061
Aug 15, 202591.8092.2590.5090.50--0.88%57,505
Aug 14, 202591.5091.9090.7591.30--0.27%139,875
Aug 13, 202592.2592.6091.3591.55--0.27%79,514
Aug 12, 202591.8091.8091.8091.80--59,700
Aug 11, 202592.6092.6091.4591.80--0.54%101,563
Aug 8, 202592.9593.0592.1592.30--0.65%67,875
Aug 7, 202587.9592.9087.9592.90-5.93%224,876
Aug 6, 202586.5588.1086.5587.70-2.04%111,717
Aug 5, 202585.0586.5085.0585.95-1.36%80,788
Aug 4, 202585.7086.0584.4084.80--0.18%63,896
Aug 1, 202587.4587.4584.5084.95--3.30%80,714
Jul 31, 202585.0089.5584.1587.85-1.21%298,936
Jul 30, 202586.9087.6586.5086.80--0.34%76,619
Jul 29, 202586.6088.1586.6087.10-0.69%80,374
Jul 28, 202588.0089.1086.5086.50--0.29%97,768
Jul 25, 202588.5088.5086.7586.75--2.64%152,698
Jul 24, 202588.6089.2588.0089.10-3.48%117,165
Jul 23, 202586.1086.1086.1086.10--183,980
Jul 22, 202586.6086.8584.5086.10--0.98%100,967
Jul 21, 202586.0087.5585.5086.95-3.33%221,731
Jul 18, 202584.2084.7083.9584.15-0.36%71,632
Jul 17, 202583.5584.9083.3583.85-0.84%88,905
Jul 16, 202583.1583.1583.1583.15--70,397
Jul 15, 202583.5084.6083.1583.15--0.36%133,842
Jul 14, 202584.4085.0082.9083.45--2.11%76,927
Jul 11, 202586.0086.0084.7085.25--1.33%105,364
Jul 10, 202585.1086.4084.6586.40-1.95%162,115
Jul 9, 202582.7085.6082.4584.75-2.79%227,117
Jul 8, 202583.1583.1581.8582.45--0.66%222,286
Jul 7, 202581.7583.0081.4583.00-1.90%131,061
Jul 4, 202580.2581.4580.2581.45-0.74%83,766
Jul 3, 202582.5082.7080.6080.85--1.46%166,941
Jul 2, 202581.9582.3081.5082.05--1.14%84,928
Jul 1, 202583.0083.0083.0083.00--154,363
Jun 30, 202583.0083.0083.0083.00--125,136
Jun 27, 202580.5083.2079.9083.00--2.18%236,758
Jun 26, 202584.8586.4084.3084.85--96,871
Jun 25, 202584.0085.0583.2584.85-0.06%109,220
Jun 24, 202583.7085.6083.0584.80-3.10%152,852
Jun 23, 202580.9083.0080.9082.25-1.11%97,246
Jun 20, 202582.2582.5581.2581.35--0.67%334,178
Jun 19, 202582.6583.7081.8081.90--1.97%49,441
Jun 18, 202583.9584.1582.9583.55--0.77%248,293
Jun 17, 202583.7084.5582.6584.20--0.41%118,499
Jun 16, 202583.9584.5583.8084.55-1.02%90,669