Knorr-Bremse AG (FRA:KBXA)
Germany · Delayed Price · Currency is EUR 24.80
-0.40 (-1.59%)
Last updated: Jun 3, 2026, 8:03 AM CET
FRA:KBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | - | -1.59% | - |
| Jun 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Jun 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| May 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| May 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| May 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| May 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| May 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| May 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.55% | - |
| May 19, 2026 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | 5.60% | 381 |
| May 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| May 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| May 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| May 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| May 12, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.57% | 2,400 |
| May 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| May 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.82% | - |
| May 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 6.50% | - |
| May 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | - |
| May 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.49% | - |
| May 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.72 | 0.84% | - |
| Apr 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.52 | -3.25% | - |
| Apr 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.31 | - | - |
| Apr 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.31 | - | - |
| Apr 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.31 | -1.60% | - |
| Apr 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.71 | 1.63% | - |
| Apr 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.31 | -1.60% | - |
| Apr 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.71 | -1.57% | - |
| Apr 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.10 | -0.78% | - |
| Apr 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.30 | 3.23% | - |
| Apr 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.51 | -1.59% | - |
| Apr 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.90 | -0.79% | - |
| Apr 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.10 | -1.55% | - |
| Apr 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.50 | 0.78% | - |
| Apr 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.30 | - | - |
| Apr 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.30 | -0.78% | - |
| Apr 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.50 | 1.57% | - |
| Apr 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.10 | 4.10% | - |
| Apr 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.11 | - | - |
| Apr 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.11 | -0.81% | - |
| Apr 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.31 | 1.65% | - |
| Mar 31, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.91 | 1.68% | - |
| Mar 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.52 | -4.80% | - |
| Mar 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.71 | 2.46% | - |
| Mar 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.11 | -0.81% | - |
| Mar 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.31 | 0.82% | - |
| Mar 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.11 | 5.17% | - |
| Mar 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.93 | -1.69% | - |