Knorr-Bremse AG (FRA:KBX)
Germany flag Germany · Delayed Price · Currency is EUR
79.95
+0.40 (0.50%)
At close: Oct 23, 2025

Knorr-Bremse AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202579.4079.4079.4079.4079.40-0.19%110
Oct 22, 202579.0579.8579.0579.5579.550.06%110
Oct 21, 202579.5079.5079.5079.5079.501.47%15
Oct 20, 202578.3578.3578.3578.3578.350.32%15
Oct 17, 202578.1078.1078.1078.1078.10-1.08%15
Oct 16, 202578.9578.9578.9578.9578.95-0.88%15
Oct 15, 202579.6579.6579.6579.6579.65-0.38%15
Oct 14, 202580.2580.2579.9579.9579.95-0.62%15
Oct 13, 202580.7080.7080.4580.4580.45-2.13%6
Oct 10, 202582.2082.2082.2082.2082.200.67%100
Oct 9, 202581.6581.6581.6581.6581.650.25%100
Oct 8, 202582.1582.1581.4581.4581.45-1.09%100
Oct 7, 202581.9582.3581.9582.3582.350.37%25
Oct 6, 202582.4082.4082.0582.0582.052.31%60
Oct 3, 202580.2080.2080.2080.2080.20-0.56%313
Oct 2, 202580.3080.6580.3080.6580.65-0.12%50
Oct 1, 202579.4580.7579.4580.7580.750.44%286
Sep 30, 202578.0080.4078.0080.4080.401.64%122
Sep 29, 202579.1079.1079.1079.1079.10-0.19%535
Sep 26, 202578.5579.2578.5579.2579.250.76%30
Sep 25, 202578.6078.6578.6078.6578.65-0.69%508
Sep 24, 202581.3581.3579.2079.2079.20-2.22%583
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