Knorr-Bremse AG (FRA:KBX)
Germany · Delayed Price · Currency is EUR 96.45
-0.30 (-0.31%)
At close: Oct 23, 2026
FRA:KBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 95.80 | 96.45 | 95.80 | 96.45 | 96.45 | -0.31% | 1 |
| Oct 22, 2026 | 96.10 | 96.75 | 96.10 | 96.75 | 96.75 | -2.71% | 50 |
| Oct 21, 2026 | 98.35 | 99.45 | 98.35 | 99.45 | 99.45 | 2.05% | 615 |
| Oct 20, 2026 | 97.90 | 97.90 | 97.45 | 97.45 | 97.45 | -3.90% | 5 |
| Oct 19, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 1.60% | 100 |
| Oct 16, 2026 | 99.35 | 99.80 | 99.35 | 99.80 | 99.80 | 1.01% | 51 |
| Oct 15, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -0.05% | - |
| Oct 14, 2026 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | 0.30% | - |
| Oct 13, 2026 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -1.65% | - |
| Oct 12, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - | 2 |
| Oct 9, 2026 | 98.00 | 100.20 | 98.00 | 100.20 | 100.20 | 2.98% | 51 |
| Oct 8, 2026 | 99.20 | 99.20 | 97.30 | 97.30 | 97.30 | -2.46% | 52 |
| Oct 7, 2026 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 1.53% | - |
| Oct 6, 2026 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | -0.86% | - |
| Oct 5, 2026 | 99.85 | 99.85 | 99.10 | 99.10 | 99.10 | -2.46% | 60 |
| Oct 2, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.59% | - |
| Oct 1, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -0.29% | - |
| Sep 30, 2026 | 104.30 | 104.30 | 102.50 | 102.50 | 102.50 | -2.66% | 1 |
| Sep 29, 2026 | 105.00 | 105.40 | 105.00 | 105.30 | 105.30 | -1.03% | 80 |
| Sep 28, 2026 | 107.40 | 107.40 | 106.20 | 106.40 | 106.40 | -0.75% | 160 |
| Sep 25, 2026 | 106.40 | 107.20 | 106.40 | 107.20 | 107.20 | 2.19% | 47 |
| Sep 24, 2026 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -2.69% | - |
| Sep 23, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 1.89% | - |
| Sep 22, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -0.19% | - |
| Sep 21, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.19% | - |
| 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% | - |