Knorr-Bremse AG (LON:0KBI)
London · Delayed Price · Currency is GBP · Price in EUR 82.14
-1.97 (-2.34%)
At close: Sep 17, 2025
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 90.40 | 91.20 | 89.35 | 90.80 | 90.80 | 0.98% | 34,093 |
| Aug 21, 2025 | 90.20 | 90.30 | 89.40 | 89.92 | 89.92 | 0.13% | 35,199 |
| Aug 20, 2025 | 89.80 | 90.35 | 89.40 | 89.80 | 89.80 | -0.02% | 79,753 |
| Aug 19, 2025 | 89.85 | 90.45 | 89.00 | 89.82 | 89.82 | 0.78% | 134,905 |
| Aug 18, 2025 | 90.78 | 91.20 | 88.95 | 89.12 | 89.12 | -1.79% | 27,698 |
| Aug 15, 2025 | 92.30 | 92.30 | 90.50 | 90.74 | 90.74 | -0.54% | 30,050 |
| Aug 14, 2025 | 91.50 | 91.75 | 90.95 | 91.23 | 91.23 | -0.35% | 91,660 |
| Aug 13, 2025 | 92.35 | 92.60 | 91.40 | 91.55 | 91.55 | -0.01% | 83,016 |
| Aug 12, 2025 | 92.15 | 92.15 | 91.15 | 91.56 | 91.56 | -0.69% | 5,443 |
| Aug 11, 2025 | 92.60 | 92.65 | 91.60 | 92.20 | 92.20 | -0.42% | 45,850 |
| Aug 8, 2025 | 92.90 | 93.00 | 92.15 | 92.59 | 92.59 | 0.69% | 12,757 |
| Aug 7, 2025 | 87.95 | 92.90 | 87.60 | 91.95 | 91.95 | 5.30% | 17,467 |
| Aug 6, 2025 | 86.20 | 88.15 | 86.20 | 87.33 | 87.33 | 1.63% | 22,537 |
| Aug 5, 2025 | 85.05 | 86.50 | 84.60 | 85.93 | 85.93 | 0.40% | 14,184 |
| Aug 4, 2025 | 85.50 | 86.05 | 84.50 | 85.59 | 85.59 | 0.41% | 7,152 |
| Aug 1, 2025 | 87.10 | 87.45 | 84.70 | 85.23 | 85.23 | -2.73% | 20,794 |
| Jul 31, 2025 | 85.20 | 89.50 | 84.20 | 87.63 | 87.63 | 0.51% | 291,432 |
| Jul 30, 2025 | 87.10 | 87.70 | 86.60 | 87.18 | 87.18 | -0.54% | 67,646 |
| Jul 29, 2025 | 86.55 | 88.10 | 86.55 | 87.65 | 87.65 | -0.84% | 6,063 |
| Jul 28, 2025 | 87.75 | 88.85 | 86.50 | 88.40 | 88.40 | 0.42% | 13,671 |
| Jul 25, 2025 | 88.35 | 88.45 | 86.75 | 88.02 | 88.02 | -0.48% | 22,067 |
| Jul 24, 2025 | 88.80 | 89.10 | 88.00 | 88.45 | 88.45 | -1.10% | 8,263 |
| Jul 23, 2025 | 87.55 | 89.85 | 87.45 | 89.44 | 89.44 | 4.44% | 18,587 |
| Jul 22, 2025 | 86.60 | 86.85 | 84.50 | 85.63 | 85.63 | -1.08% | 3,910 |
| Jul 21, 2025 | 86.20 | 87.60 | 85.70 | 86.57 | 86.57 | 3.02% | 24,031 |
| Jul 18, 2025 | 84.23 | 84.60 | 83.90 | 84.03 | 84.03 | -0.08% | 6,609 |
| Jul 17, 2025 | 83.70 | 84.90 | 83.35 | 84.10 | 84.10 | 1.50% | 27,122 |
| Jul 16, 2025 | 83.00 | 83.50 | 82.25 | 82.86 | 82.86 | -1.39% | 103,147 |
| Jul 15, 2025 | 83.50 | 84.45 | 83.15 | 84.03 | 84.03 | 0.38% | 180,828 |
| Jul 14, 2025 | 84.60 | 85.00 | 83.15 | 83.71 | 83.71 | -1.45% | 3,591 |
| Jul 11, 2025 | 85.95 | 86.00 | 84.70 | 84.94 | 84.94 | -0.81% | 12,687 |