Knorr-Bremse AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	105.30	106.70	104.90	106.70	106.70	1.05%	12,667
Feb 10, 2026	106.60	106.90	105.00	105.59	105.59	-0.81%	163,396
Feb 9, 2026	107.10	107.10	105.65	106.45	106.45	0.26%	8,842
Feb 6, 2026	105.60	106.80	104.70	106.17	106.17	0.96%	107,724
Feb 5, 2026	105.70	105.90	103.60	105.16	105.16	-1.21%	84,833
Feb 4, 2026	104.10	107.20	103.70	106.45	106.45	4.94%	60,697
Feb 3, 2026	100.90	102.20	100.60	101.44	101.44	1.34%	54,533
Feb 2, 2026	98.35	100.30	97.95	100.10	100.10	1.81%	19,896
Jan 30, 2026	98.55	98.70	98.00	98.32	98.32	-0.97%	15,291
Jan 29, 2026	99.75	100.50	98.45	99.28	99.28	0.09%	52,788
Jan 28, 2026	97.10	100.65	97.10	99.20	99.20	2.26%	72,261
Jan 27, 2026	97.35	97.50	96.50	97.00	97.00	-0.77%	222,139
Jan 26, 2026	98.10	98.25	97.30	97.75	97.75	-0.05%	7,410
Jan 23, 2026	99.40	99.40	97.73	97.80	97.80	-1.57%	154,484
Jan 22, 2026	98.00	99.70	97.55	99.36	99.36	2.83%	151,036
Jan 21, 2026	96.40	97.30	95.75	96.63	96.63	0.23%	584,160
Jan 20, 2026	95.88	96.70	95.10	96.40	96.40	-1.56%	93,684
Jan 19, 2026	98.55	98.60	97.45	97.93	97.93	-2.15%	65,383
Jan 16, 2026	100.30	101.00	99.20	100.08	100.08	0.33%	84,281
Jan 15, 2026	99.90	100.50	98.80	99.75	99.75	0.55%	6,105
Jan 14, 2026	99.58	100.05	98.60	99.21	99.21	0.41%	17,346
Jan 13, 2026	99.95	99.95	97.15	98.80	98.80	0.18%	59,166
Jan 12, 2026	99.00	100.10	97.65	98.62	98.62	-1.39%	62,875
Jan 9, 2026	102.30	102.30	98.85	100.01	100.01	0.22%	38,271
Jan 8, 2026	98.60	101.00	98.60	99.79	99.79	0.52%	339,103
Jan 7, 2026	99.95	100.10	98.75	99.28	99.28	0.25%	17,025
Jan 6, 2026	97.65	99.50	97.10	99.03	99.03	2.41%	144,566
Jan 5, 2026	96.80	97.80	96.05	96.70	96.70	1.61%	152,120
Jan 2, 2026	95.05	96.10	94.25	95.17	95.17	-0.06%	97,129
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