Knorr-Bremse AG (FRA:KBXA)
Germany · Delayed Price · Currency is EUR 23.60
-0.20 (-0.84%)
At close: Oct 23, 2026
FRA:KBXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Oct 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Oct 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Oct 19, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | - | 5 |
| Oct 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | 5 |
| Oct 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Oct 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Oct 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Oct 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Oct 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Oct 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Sep 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Sep 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Sep 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Sep 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Sep 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Sep 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Sep 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Sep 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Sep 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Sep 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Sep 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| Sep 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Sep 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Sep 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Sep 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Sep 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Sep 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Sep 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Sep 4, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 3.15% | 100 |
| Sep 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Sep 1, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -1.53% | 99 |
| Aug 31, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Aug 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Aug 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Aug 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Aug 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Aug 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Aug 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Aug 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Aug 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 10 |