Knorr-Bremse AG (FRA:KBX)
Germany flag Germany · Delayed Price · Currency is EUR
79.10
-0.15 (-0.19%)
Sep 29, 2025, 2:50 PM EDT

Knorr-Bremse AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202579.1079.1079.1079.1079.10-0.19%30
Sep 26, 202578.5579.2578.5579.2579.250.76%30
Sep 25, 202578.6078.6578.6078.6578.65-0.69%50
Sep 24, 202581.3581.3579.2079.2079.20-2.22%100
Sep 23, 202581.0081.0081.0081.0081.00-0.37%70
Sep 22, 202580.6081.3080.6081.3081.30-0.43%70
Sep 19, 202581.9081.9081.6581.6581.65-0.55%75
Sep 18, 202582.1082.1082.1082.1082.100.06%115
Sep 17, 202583.3083.3082.0582.0582.05-2.78%115
Sep 16, 202585.6585.6584.4084.4084.40-1.40%153
Sep 15, 202585.6085.6085.6085.6085.600.12%17
Sep 12, 202585.5085.5085.5085.5085.50-17
Sep 11, 202585.5085.5085.5085.5085.50-0.47%17
Sep 10, 202585.9085.9085.9085.9085.900.17%17
Sep 9, 202585.7585.7585.7585.7585.75-0.46%17
Sep 8, 202585.9586.1585.9586.1586.150.53%1
Sep 5, 202585.7085.7085.7085.7085.700.47%39
Sep 4, 202585.3085.3085.3085.3085.300.53%39
Sep 3, 202584.8584.8584.8584.8584.85-4.77%39
Sep 2, 202589.1089.1089.1089.1089.10-0.56%39
Sep 1, 202589.7089.7089.2589.6089.600.90%39
Aug 29, 202588.8088.8088.8088.8088.800.45%52
Aug 28, 202588.4088.4088.4088.4088.400.28%52
Aug 27, 202589.4089.4088.1588.1588.15-1.89%52
Aug 26, 202589.8589.8589.8589.8589.85-0.77%15
Aug 25, 202590.5590.5590.5590.5590.551.23%15
Aug 22, 202589.4589.4589.4589.4589.45-0.50%15
Aug 21, 202589.9089.9089.9089.9089.90-15
Aug 20, 202589.7589.9089.7589.9089.901.24%15
Aug 19, 202588.8088.8088.8088.8088.80-0.22%17
Aug 18, 202590.3590.3589.0089.0089.00-1.98%17
Aug 15, 202591.4591.4590.8090.8090.80-0.87%20
Aug 14, 202590.9091.6090.9091.6091.60-0.54%196
Aug 13, 202591.4092.1091.4092.1092.100.38%7
Aug 12, 202591.7591.7591.7591.7591.75-0.16%116
Aug 11, 202591.6092.0591.6091.9091.90-0.49%116
Aug 8, 202592.3592.3592.3592.3592.351.15%33
Aug 7, 202587.4591.3087.4591.3091.305.79%33
Aug 6, 202586.3086.3086.3086.3086.301.71%101
Aug 5, 202584.8584.8584.8584.8584.85-0.35%101
Aug 4, 202585.1585.1585.1585.1585.15-1.16%101
Aug 1, 202587.2587.2586.1586.1586.15-1.32%101
Jul 31, 202585.9088.2585.9087.3087.300.40%36
Jul 30, 202586.9586.9586.9586.9586.95-0.57%29
Jul 29, 202586.0587.4586.0587.4587.451.63%12
Jul 28, 202587.6087.6085.8086.0586.05-2.49%3,710
Jul 25, 202588.2588.2588.2588.2588.25-0.51%114
Jul 24, 202588.6588.7088.2088.7088.701.66%114
Jul 23, 202587.2587.2587.2587.2587.251.75%20
Jul 22, 202586.5586.5585.7585.7585.750.65%20