Knorr-Bremse AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	101.81	101.81	101.81	101.81	101.81	6.52%	879
May 16, 2025	95.52	95.58	95.52	95.58	95.58	-0.83%	341
May 8, 2025	96.38	96.38	96.38	96.38	96.38	-1.66%	195
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