Knorr-Bremse AG (KNBHF)
OTCMKTS
· Delayed Price · Currency is USD
95.98
0.00 (0.00%)
At close: Apr 28, 2025
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 96.03 | 0.16% | 239 |
| Apr 29, 2025 | 97.85 | 97.85 | 97.85 | 97.85 | 95.87 | 1.95% | 440 |
| Apr 28, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | 94.04 | 13.81% | 332 |
| Apr 10, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 82.62 | -1.44% | 484 |
| Apr 9, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 83.83 | 8.55% | 1,178 |
| Apr 7, 2025 | 78.83 | 78.83 | 78.82 | 78.82 | 77.22 | -3.37% | 1,724 |
| Apr 4, 2025 | 81.57 | 81.57 | 81.57 | 81.57 | 79.92 | -12.15% | 2,124 |
| Mar 25, 2025 | 94.75 | 94.75 | 92.85 | 92.85 | 90.97 | -1.63% | 679 |
| Mar 20, 2025 | 94.38 | 94.38 | 94.38 | 94.38 | 92.47 | -8.60% | 352 |
| Mar 19, 2025 | 103.26 | 103.26 | 103.26 | 103.26 | 101.17 | 3.55% | 318 |
| Mar 18, 2025 | 99.72 | 99.72 | 99.72 | 99.72 | 97.70 | 4.26% | 388 |
| Mar 14, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 93.71 | 0.75% | 257 |
| Mar 11, 2025 | 94.93 | 94.94 | 94.93 | 94.94 | 93.02 | 6.76% | 699 |
| Mar 4, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 87.13 | -3.44% | 327 |
| Mar 3, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 90.23 | 8.92% | 578 |
| Feb 24, 2025 | 86.12 | 86.12 | 84.56 | 84.56 | 82.85 | 1.00% | 735 |
| Feb 20, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 82.03 | 1.18% | 279 |
| Feb 13, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 81.07 | 2.16% | 534 |
| Feb 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 79.36 | 0.83% | 395 |
| Feb 6, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 78.70 | 0.03% | 1,822 |
| Jan 30, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 78.68 | 10.02% | 241 |
| Jan 29, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 71.51 | -0.77% | 243 |
| Jan 24, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 72.07 | -1.70% | 698 |
| Jan 23, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 73.31 | 4.05% | 429 |
| Jan 17, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 70.46 | 5.78% | 320 |
| Jan 13, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 66.61 | -10.04% | 355 |
| Jan 6, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 74.05 | 7.86% | 730 |
| Jan 3, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 68.65 | -1.46% | 1,015 |
| Jan 2, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 69.67 | -5.16% | 1,579 |
| Dec 31, 2024 | 70.75 | 74.98 | 70.75 | 74.98 | 73.46 | 5.03% | 2,539 |
| Dec 30, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 69.94 | 0.22% | 482 |
| Dec 27, 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 69.79 | -9.48% | 582 |
| Dec 6, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 77.10 | 4.52% | 179 |
| Dec 3, 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 73.77 | -0.80% | 448 |
| Nov 29, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 74.36 | -1.31% | 359 |
| Nov 25, 2024 | 78.23 | 78.39 | 76.91 | 76.91 | 75.35 | 1.02% | 724 |
| Nov 21, 2024 | 74.51 | 76.13 | 74.51 | 76.13 | 74.59 | 0.61% | 1,129 |
| Nov 20, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 74.14 | -2.99% | 695 |
| Nov 8, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 76.42 | -0.29% | 747 |
| Nov 7, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 76.65 | 0.73% | 615 |
| Nov 6, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 76.09 | -0.88% | 1,676 |
| Nov 5, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 76.76 | -8.51% | 1,997 |
| Oct 30, 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 83.91 | 1.29% | 902 |
| Oct 25, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 82.84 | 0.73% | 502 |
| Oct 24, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 82.24 | -1.93% | 580 |
| Oct 10, 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 83.86 | -1.58% | 737 |
| Oct 7, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 85.20 | 2.36% | 328 |
| Oct 2, 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 83.24 | -0.27% | 1,034 |