Knorr-Bremse AG (FRA:KBXA)
Germany · Delayed Price · Currency is EUR 25.00
+0.60 (2.46%)
At close: Mar 27, 2026
FRA:KBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Mar 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Mar 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Mar 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 5.17% | - |
| Mar 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Mar 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Mar 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Mar 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Mar 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Mar 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Mar 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Mar 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.82% | - |
| Mar 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Mar 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.07% | - |
| Mar 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -5.38% | - |
| Mar 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Mar 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.73% | - |
| Mar 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Mar 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Feb 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Feb 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Feb 25, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 3.60% | 311 |
| Feb 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Feb 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Feb 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 5.34% | - |
| Feb 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Feb 18, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 3.05% | 104 |
| Feb 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Feb 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Feb 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Feb 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Feb 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Feb 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Feb 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Feb 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Feb 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Feb 2, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 3.31% | 2 |
| Jan 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jan 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Jan 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jan 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jan 26, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | - | 2 |
| Jan 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jan 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jan 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jan 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |