Knorr-Bremse AG (FRA:KBX)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.19% | 110 |
| 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% | 15 |
| Oct 20, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.32% | 15 |
| Oct 17, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -1.08% | 15 |
| Oct 16, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.88% | 15 |
| Oct 15, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.38% | 15 |
| 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% | 100 |
| Oct 9, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 0.25% | 100 |
| 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% | 313 |
| 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% | 286 |
| 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% | 535 |
| 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% | 508 |
| Sep 24, 2025 | 81.35 | 81.35 | 79.20 | 79.20 | 79.20 | -2.22% | 583 |
| Sep 23, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.37% | 70 |
| Sep 22, 2025 | 80.60 | 81.30 | 80.60 | 81.30 | 81.30 | -0.43% | 70 |
| Sep 19, 2025 | 81.90 | 81.90 | 81.65 | 81.65 | 81.65 | -0.55% | 75 |
| Sep 18, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.06% | 115 |
| Sep 17, 2025 | 83.30 | 83.30 | 82.05 | 82.05 | 82.05 | -2.78% | 115 |
| Sep 16, 2025 | 85.65 | 85.65 | 84.40 | 84.40 | 84.40 | -1.40% | 153 |
| Sep 15, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.12% | 17 |
| Sep 12, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 17 |
| Sep 11, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.47% | 17 |
| Sep 10, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.17% | 17 |
| Sep 9, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -0.46% | 17 |
| Sep 8, 2025 | 85.95 | 86.15 | 85.95 | 86.15 | 86.15 | 0.53% | 1 |
| Sep 5, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.47% | 39 |
| Sep 4, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.53% | 39 |
| Sep 3, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -4.77% | 39 |
| Sep 2, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -0.56% | 39 |
| Sep 1, 2025 | 89.70 | 89.70 | 89.25 | 89.60 | 89.60 | 0.90% | 39 |
| Aug 29, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.45% | 52 |
| Aug 28, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 0.28% | 52 |
| Aug 27, 2025 | 89.40 | 89.40 | 88.15 | 88.15 | 88.15 | -1.89% | 52 |
| Aug 26, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -0.77% | 15 |
| Aug 25, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | 1.23% | 15 |
| Aug 22, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -0.50% | 15 |
| Aug 21, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - | 15 |
| Aug 20, 2025 | 89.75 | 89.90 | 89.75 | 89.90 | 89.90 | 1.24% | 15 |
| Aug 19, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.22% | 17 |
| Aug 18, 2025 | 90.35 | 90.35 | 89.00 | 89.00 | 89.00 | -1.98% | 17 |
| Aug 15, 2025 | 91.45 | 91.45 | 90.80 | 90.80 | 90.80 | -0.87% | 20 |