Knorr-Bremse AG (FRA:KBX)
Germany · Delayed Price · Currency is EUR 85.70
-2.15 (-2.45%)
Last updated: Aug 1, 2025
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.45 | 87.45 | 84.50 | 84.95 | - | -3.30% | 52,121 |
| Jul 31, 2025 | 85.00 | 89.55 | 84.15 | 87.85 | - | 1.21% | 298,936 |
| Jul 30, 2025 | 86.90 | 87.65 | 86.50 | 86.80 | - | -0.34% | 76,619 |
| Jul 29, 2025 | 86.60 | 88.15 | 86.60 | 87.10 | - | 0.69% | 80,374 |
| Jul 28, 2025 | 88.00 | 89.10 | 86.50 | 86.50 | - | -0.29% | 97,768 |
| Jul 25, 2025 | 88.50 | 88.50 | 86.75 | 86.75 | - | -2.64% | 152,698 |
| Jul 24, 2025 | 88.60 | 89.25 | 88.00 | 89.10 | - | 3.48% | 117,165 |
| Jul 23, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | - | - | 183,980 |
| Jul 22, 2025 | 86.60 | 86.85 | 84.50 | 86.10 | - | -0.98% | 100,967 |
| Jul 21, 2025 | 86.00 | 87.55 | 85.50 | 86.95 | - | 3.33% | 221,731 |
| Jul 18, 2025 | 84.20 | 84.70 | 83.95 | 84.15 | - | 0.36% | 71,632 |
| Jul 17, 2025 | 83.55 | 84.90 | 83.35 | 83.85 | - | 0.84% | 88,905 |
| Jul 16, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | - | - | 70,397 |
| Jul 15, 2025 | 83.50 | 84.60 | 83.15 | 83.15 | - | -0.36% | 133,842 |
| Jul 14, 2025 | 84.40 | 85.00 | 82.90 | 83.45 | - | -2.11% | 76,927 |
| Jul 11, 2025 | 86.00 | 86.00 | 84.70 | 85.25 | - | -1.33% | 105,364 |
| Jul 10, 2025 | 85.10 | 86.40 | 84.65 | 86.40 | - | 1.95% | 162,115 |
| Jul 9, 2025 | 82.70 | 85.60 | 82.45 | 84.75 | - | 2.79% | 227,117 |
| Jul 8, 2025 | 83.15 | 83.15 | 81.85 | 82.45 | - | -0.66% | 222,286 |
| Jul 7, 2025 | 81.75 | 83.00 | 81.45 | 83.00 | - | 1.90% | 131,061 |
| Jul 4, 2025 | 80.25 | 81.45 | 80.25 | 81.45 | - | 0.74% | 83,766 |
| Jul 3, 2025 | 82.50 | 82.70 | 80.60 | 80.85 | - | -1.46% | 166,941 |
| Jul 2, 2025 | 81.95 | 82.30 | 81.50 | 82.05 | - | -1.14% | 84,928 |
| Jul 1, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | - | 154,363 |
| Jun 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | - | 125,136 |
| Jun 27, 2025 | 80.50 | 83.20 | 79.90 | 83.00 | - | -2.18% | 236,758 |
| Jun 26, 2025 | 84.85 | 86.40 | 84.30 | 84.85 | - | - | 96,871 |
| Jun 25, 2025 | 84.00 | 85.05 | 83.25 | 84.85 | - | 0.06% | 109,220 |
| Jun 24, 2025 | 83.70 | 85.60 | 83.05 | 84.80 | - | 3.10% | 152,852 |
| Jun 23, 2025 | 80.90 | 83.00 | 80.90 | 82.25 | - | 1.11% | 97,246 |
| Jun 20, 2025 | 82.25 | 82.55 | 81.25 | 81.35 | - | -0.67% | 334,178 |
| Jun 19, 2025 | 82.65 | 83.70 | 81.80 | 81.90 | - | -1.97% | 49,441 |
| Jun 18, 2025 | 83.95 | 84.15 | 82.95 | 83.55 | - | -0.77% | 248,293 |
| Jun 17, 2025 | 83.70 | 84.55 | 82.65 | 84.20 | - | -0.41% | 118,499 |
| Jun 16, 2025 | 83.95 | 84.55 | 83.80 | 84.55 | - | 1.02% | 90,669 |
| Jun 13, 2025 | 84.00 | 84.60 | 82.95 | 83.70 | - | -2.16% | 165,951 |
| Jun 12, 2025 | 86.95 | 86.95 | 84.80 | 85.55 | - | -2.06% | 104,288 |
| Jun 11, 2025 | 87.20 | 88.05 | 87.15 | 87.35 | - | 0.11% | 90,805 |
| Jun 10, 2025 | 88.85 | 89.00 | 87.20 | 87.25 | - | -1.86% | 103,108 |
| Jun 9, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | - | - | 42,018 |
| Jun 6, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | - | - | 66,184 |
| Jun 5, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | - | - | 81,522 |
| Jun 4, 2025 | 89.45 | 90.30 | 88.90 | 88.90 | - | -0.22% | 99,077 |
| Jun 3, 2025 | 88.25 | 89.35 | 87.45 | 89.10 | - | 1.25% | 142,175 |
| Jun 2, 2025 | 88.90 | 89.30 | 87.90 | 88.00 | - | -1.12% | 190,113 |
| May 30, 2025 | 90.35 | 91.10 | 89.00 | 89.00 | - | -1.71% | 378,486 |
| May 29, 2025 | 91.45 | 92.00 | 90.20 | 90.55 | - | 0.22% | 98,752 |
| May 28, 2025 | 89.45 | 91.45 | 89.45 | 90.35 | - | 0.56% | 107,136 |
| May 27, 2025 | 89.30 | 90.05 | 89.30 | 89.85 | - | 0.67% | 70,208 |
| May 26, 2025 | 89.15 | 89.75 | 88.35 | 89.25 | - | 1.77% | 63,902 |