Knorr-Bremse AG (FRA:KBX)
Germany · Delayed Price · Currency is EUR 106.20
+2.80 (2.71%)
At close: Sep 18, 2026
FRA:KBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 105.00 | 106.20 | 105.00 | 106.20 | 106.20 | 2.71% | 48 |
| Sep 17, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -0.58% | - |
| Sep 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.39% | - |
| Sep 15, 2026 | 100.70 | 103.60 | 100.70 | 103.60 | 103.60 | 1.47% | 50 |
| Sep 14, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 1.09% | - |
| Sep 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.20% | - |
| Sep 10, 2026 | 102.20 | 102.20 | 100.50 | 101.20 | 101.20 | -2.88% | 51 |
| Sep 9, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -1.04% | - |
| Sep 8, 2026 | 103.30 | 105.30 | 103.30 | 105.30 | 105.30 | 0.86% | 20 |
| Sep 7, 2026 | 103.70 | 104.40 | 103.70 | 104.40 | 104.40 | 1.75% | 50 |
| Sep 4, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.59% | - |
| Sep 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.20% | 150 |
| Sep 2, 2026 | 102.20 | 102.20 | 101.40 | 102.20 | 102.20 | -2.67% | 150 |
| Sep 1, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.32% | - |
| Aug 31, 2026 | 105.10 | 106.40 | 105.10 | 106.40 | 106.40 | -0.93% | 6 |
| Aug 28, 2026 | 106.40 | 107.40 | 106.40 | 107.40 | 107.40 | 0.66% | 100 |
| Aug 27, 2026 | 105.20 | 106.70 | 105.20 | 106.70 | 106.70 | 3.09% | 5 |
| Aug 26, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.77% | - |
| Aug 25, 2026 | 103.10 | 104.30 | 103.10 | 104.30 | 104.30 | 2.36% | 80 |
| Aug 24, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 3.35% | - |
| Aug 21, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 0.31% | - |
| Aug 20, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 0.56% | - |
| Aug 19, 2026 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -0.31% | - |
| Aug 18, 2026 | 98.70 | 98.70 | 97.90 | 98.05 | 98.05 | -2.44% | 509 |
| Aug 17, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0.60% | - |
| Aug 14, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -0.79% | - |
| Aug 13, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -1.47% | - |
| Aug 12, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 1.39% | - |
| Aug 11, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -0.69% | - |
| Aug 10, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.98% | - |
| Aug 7, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.19% | - |
| Aug 6, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -0.96% | - |
| Aug 5, 2026 | 106.30 | 106.30 | 103.70 | 103.70 | 103.70 | -2.72% | 80 |
| Aug 4, 2026 | 104.50 | 106.60 | 104.50 | 106.60 | 106.60 | 4.00% | 50 |
| Aug 3, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -1.06% | - |
| Jul 31, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -0.77% | - |
| Jul 30, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -5.69% | - |
| Jul 29, 2026 | 107.40 | 110.70 | 107.40 | 110.70 | 110.70 | 2.88% | 140 |
| Jul 28, 2026 | 106.10 | 107.60 | 106.10 | 107.60 | 107.60 | -0.46% | 50 |
| Jul 27, 2026 | 106.60 | 108.10 | 106.60 | 108.10 | 108.10 | 1.98% | 5 |
| Jul 24, 2026 | 104.70 | 106.00 | 104.70 | 106.00 | 106.00 | 2.51% | 50 |
| Jul 23, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 1.17% | - |
| Jul 22, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 0.49% | - |
| Jul 21, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | -0.97% | - |
| Jul 20, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 0.49% | - |
| Jul 17, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -0.39% | - |
| Jul 16, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 2.81% | - |
| Jul 15, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -2.06% | - |
| Jul 14, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 0.89% | - |
| Jul 13, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.17% | - |