Knorr-Bremse AG (LON:0KBI)
London · Delayed Price · Currency is GBP · Price in EUR 81.24
+0.53 (0.66%)
At close: Oct 31, 2025
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 80.48 | -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 |
| Oct 16, 2025 | 78.50 | 80.05 | 78.50 | 79.28 | 79.28 | 0.16% | 10,933 |
| Oct 15, 2025 | 79.70 | 79.70 | 78.60 | 79.15 | 79.15 | -0.48% | 93,775 |
| Oct 14, 2025 | 80.10 | 80.20 | 78.80 | 79.53 | 79.53 | -1.53% | 138,447 |
| Oct 13, 2025 | 80.45 | 81.15 | 80.35 | 80.77 | 80.77 | -1.13% | 7,811 |
| Oct 10, 2025 | 82.45 | 83.20 | 80.45 | 81.70 | 81.70 | -0.35% | 89,568 |
| Oct 9, 2025 | 81.80 | 82.85 | 80.75 | 81.99 | 81.99 | 0.44% | 114,140 |
| Oct 8, 2025 | 82.15 | 82.20 | 81.15 | 81.63 | 81.63 | -0.82% | 109,748 |
| Oct 7, 2025 | 82.20 | 82.55 | 81.90 | 82.30 | 82.30 | 0.21% | 52,422 |
| Oct 6, 2025 | 81.80 | 82.55 | 81.50 | 82.13 | 82.13 | 0.24% | 26,938 |
| Oct 3, 2025 | 80.15 | 82.85 | 80.15 | 81.93 | 81.93 | 2.06% | 79,322 |
| Oct 2, 2025 | 80.85 | 80.90 | 79.85 | 80.28 | 80.28 | 0.85% | 16,500 |
| Oct 1, 2025 | 79.25 | 80.40 | 78.60 | 79.60 | 79.60 | -0.30% | 10,323 |
| Sep 30, 2025 | 79.70 | 80.65 | 78.75 | 79.84 | 79.84 | 1.87% | 28,099 |
| Sep 29, 2025 | 79.40 | 79.40 | 77.80 | 78.37 | 78.37 | -0.48% | 15,399 |
| Sep 26, 2025 | 79.70 | 80.30 | 78.08 | 78.75 | 78.75 | 0.10% | 28,670 |
| Sep 25, 2025 | 78.60 | 79.00 | 78.25 | 78.68 | 78.68 | -1.24% | 76,971 |
| Sep 24, 2025 | 81.25 | 82.00 | 78.55 | 79.67 | 79.67 | -2.43% | 323,628 |
| Sep 23, 2025 | 81.35 | 82.00 | 80.75 | 81.65 | 81.65 | 0.78% | 25,186 |
| Sep 22, 2025 | 80.70 | 81.40 | 80.50 | 81.02 | 81.02 | -0.54% | 52,706 |
| Sep 19, 2025 | 82.35 | 82.55 | 80.85 | 81.45 | 81.45 | -0.09% | 63,317 |
| Sep 18, 2025 | 82.20 | 82.23 | 80.80 | 81.53 | 81.53 | -0.75% | 31,501 |
| Sep 17, 2025 | 83.30 | 83.55 | 81.70 | 82.14 | 82.14 | -2.34% | 180,628 |
| Sep 16, 2025 | 86.00 | 86.25 | 83.25 | 84.11 | 84.11 | -1.73% | 57,599 |
| Sep 15, 2025 | 86.75 | 86.75 | 84.55 | 85.59 | 85.59 | -0.28% | 90,789 |
| Sep 12, 2025 | 86.15 | 86.30 | 85.05 | 85.83 | 85.83 | -0.02% | 114,342 |
| Sep 11, 2025 | 86.30 | 86.70 | 85.50 | 85.84 | 85.84 | -0.04% | 45,098 |
| Sep 10, 2025 | 86.30 | 86.55 | 85.55 | 85.88 | 85.88 | 0.11% | 32,487 |
| Sep 9, 2025 | 86.80 | 86.80 | 84.75 | 85.78 | 85.78 | -0.65% | 20,909 |
| Sep 8, 2025 | 86.20 | 86.55 | 86.00 | 86.34 | 86.34 | 0.37% | 6,159 |
| Sep 5, 2025 | 86.25 | 86.50 | 85.55 | 86.03 | 86.03 | 0.35% | 29,236 |
| Sep 4, 2025 | 85.25 | 85.95 | 85.10 | 85.72 | 85.72 | -0.56% | 16,190 |
| Sep 3, 2025 | 85.35 | 86.20 | 84.70 | 86.20 | 86.20 | 1.08% | 25,478 |
| Sep 2, 2025 | 89.80 | 89.80 | 84.65 | 85.28 | 85.28 | -4.61% | 25,465 |
| Sep 1, 2025 | 88.85 | 89.90 | 88.85 | 89.41 | 89.41 | 0.38% | 53,408 |
| Aug 29, 2025 | 89.25 | 89.45 | 88.60 | 89.07 | 89.07 | 0.18% | 8,968 |
| Aug 28, 2025 | 89.15 | 89.35 | 88.35 | 88.91 | 88.91 | 0.75% | 26,855 |
| Aug 27, 2025 | 89.75 | 90.20 | 87.80 | 88.25 | 88.25 | -1.22% | 9,573 |
| Aug 26, 2025 | 89.90 | 90.40 | 88.85 | 89.34 | 89.34 | -1.17% | 9,840 |
| Aug 25, 2025 | 90.60 | 91.00 | 90.10 | 90.40 | 90.40 | -0.44% | 3,050 |