Knorr-Bremse AG (LON:0KBI)
London · Delayed Price · Currency is GBP · Price in EUR 95.23
+0.59 (0.62%)
At close: Dec 30, 2025
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 95.30 | 95.35 | 94.80 | 95.23 | 95.23 | 0.62% | 22,220 |
| Dec 29, 2025 | 94.05 | 95.05 | 94.05 | 94.65 | 94.65 | 0.36% | 8,490 |
| Dec 23, 2025 | 94.80 | 94.80 | 93.40 | 94.31 | 94.31 | -0.35% | 19,757 |
| Dec 22, 2025 | 94.60 | 95.00 | 94.37 | 94.63 | 94.63 | -0.39% | 4,351 |
| Dec 19, 2025 | 94.60 | 95.45 | 94.40 | 95.00 | 95.00 | 0.79% | 389,975 |
| Dec 18, 2025 | 92.70 | 94.70 | 92.40 | 94.26 | 94.26 | 1.60% | 75,287 |
| Dec 17, 2025 | 93.60 | 94.00 | 92.30 | 92.77 | 92.77 | -0.42% | 116,885 |
| Dec 16, 2025 | 92.00 | 93.80 | 92.00 | 93.16 | 93.16 | 0.57% | 130,634 |
| Dec 15, 2025 | 93.20 | 93.20 | 92.40 | 92.63 | 92.63 | -0.64% | 12,403 |
| Dec 12, 2025 | 93.65 | 93.90 | 92.45 | 93.23 | 93.23 | 1.08% | 18,316 |
| Dec 11, 2025 | 90.65 | 93.65 | 90.55 | 92.24 | 92.24 | 2.42% | 215,769 |
| Dec 10, 2025 | 90.40 | 90.70 | 89.60 | 90.06 | 90.06 | -0.71% | 11,077 |
| Dec 9, 2025 | 91.75 | 91.75 | 90.23 | 90.70 | 90.70 | -1.65% | 26,157 |
| Dec 8, 2025 | 93.15 | 93.30 | 91.50 | 92.22 | 92.22 | 1.55% | 48,409 |
| Dec 5, 2025 | 89.45 | 91.50 | 89.45 | 90.81 | 90.81 | 2.61% | 81,519 |
| Dec 4, 2025 | 88.15 | 89.10 | 88.15 | 88.50 | 88.50 | -0.16% | 46,263 |
| Dec 3, 2025 | 89.30 | 89.80 | 87.80 | 88.64 | 88.64 | -1.96% | 26,970 |
| Dec 2, 2025 | 91.40 | 91.45 | 89.65 | 90.41 | 90.41 | -0.88% | 29,501 |
| Dec 1, 2025 | 91.05 | 91.60 | 90.60 | 91.21 | 91.21 | -0.19% | 22,363 |
| Nov 28, 2025 | 90.90 | 91.70 | 90.45 | 91.39 | 91.39 | 2.58% | 108,528 |
| Nov 27, 2025 | 88.41 | 89.75 | 87.60 | 89.09 | 89.09 | 2.18% | 109,550 |
| Nov 26, 2025 | 87.00 | 88.30 | 86.45 | 87.19 | 87.19 | 2.21% | 93,791 |
| Nov 25, 2025 | 85.30 | 86.55 | 84.25 | 85.31 | 85.31 | 0.78% | 10,924 |
| Nov 24, 2025 | 84.30 | 85.30 | 84.30 | 84.65 | 84.65 | 1.84% | 6,027 |
| Nov 21, 2025 | 82.25 | 83.85 | 82.25 | 83.12 | 83.12 | -1.10% | 151,339 |
| Nov 20, 2025 | 85.35 | 85.35 | 83.30 | 84.05 | 84.05 | 0.37% | 130,759 |
| Nov 19, 2025 | 81.70 | 85.18 | 81.60 | 83.74 | 83.74 | 2.37% | 13,162 |
| Nov 18, 2025 | 82.00 | 82.25 | 81.45 | 81.80 | 81.80 | -2.83% | 16,678 |
| Nov 17, 2025 | 85.10 | 85.35 | 83.45 | 84.18 | 84.18 | 0.05% | 115,052 |
| Nov 14, 2025 | 85.05 | 85.11 | 83.55 | 84.14 | 84.14 | -2.08% | 14,117 |
| Nov 13, 2025 | 86.00 | 86.90 | 85.00 | 85.93 | 85.93 | -0.17% | 14,529 |
| Nov 12, 2025 | 84.10 | 86.50 | 83.75 | 86.07 | 86.07 | 4.20% | 79,811 |
| Nov 11, 2025 | 80.75 | 84.25 | 80.75 | 82.60 | 82.60 | 1.50% | 17,699 |
| Nov 10, 2025 | 81.50 | 81.70 | 80.45 | 81.38 | 81.38 | 1.66% | 9,996 |
| Nov 7, 2025 | 80.65 | 81.60 | 80.00 | 80.05 | 80.05 | -0.19% | 41,856 |
| Nov 6, 2025 | 79.80 | 81.55 | 79.58 | 80.21 | 80.21 | 0.50% | 16,225 |
| Nov 5, 2025 | 78.85 | 80.60 | 78.85 | 79.81 | 79.81 | 0.28% | 12,667 |
| Nov 4, 2025 | 79.15 | 79.90 | 78.85 | 79.59 | 79.59 | -1.69% | 5,040 |
| Nov 3, 2025 | 80.80 | 81.60 | 79.85 | 80.96 | 80.96 | -0.34% | 318,947 |
| Oct 31, 2025 | 80.70 | 81.75 | 78.97 | 81.24 | 81.24 | 0.66% | 186,286 |
| Oct 30, 2025 | 80.45 | 82.55 | 77.60 | 80.70 | 80.70 | 0.28% | 339,253 |
| Oct 29, 2025 | 81.28 | 81.75 | 80.45 | 80.48 | 80.47 | -1.62% | 78,532 |
| Oct 28, 2025 | 80.90 | 81.93 | 80.50 | 81.80 | 81.80 | 0.88% | 33,512 |
| Oct 27, 2025 | 81.50 | 81.90 | 80.80 | 81.08 | 81.08 | 1.04% | 433,437 |
| Oct 24, 2025 | 80.45 | 81.25 | 79.80 | 80.25 | 80.25 | 0.91% | 22,350 |
| Oct 23, 2025 | 79.55 | 79.75 | 79.30 | 79.53 | 79.53 | -0.07% | 8,746 |
| Oct 22, 2025 | 79.80 | 80.20 | 79.20 | 79.58 | 79.58 | 0.16% | 50,874 |
| Oct 21, 2025 | 79.80 | 80.15 | 79.00 | 79.45 | 79.45 | -0.13% | 41,111 |
| Oct 20, 2025 | 78.50 | 79.55 | 78.50 | 79.55 | 79.55 | 1.92% | 11,150 |
| Oct 17, 2025 | 78.40 | 78.46 | 77.45 | 78.05 | 78.05 | -1.55% | 38,871 |