Knorr-Bremse AG (SWX:KBX)
Switzerland · Delayed Price · Currency is CHF 103.50
+3.10 (3.09%)
Jul 29, 2026, 8:01 AM CET
SWX:KBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -3.48% | - |
| Jul 31, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Jul 30, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Jul 29, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Jul 28, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Jul 27, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 7.20% | 29 |
| Jul 24, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 1.74% | - |
| Jul 23, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 0.64% | - |
| Jul 22, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 1.45% | - |
| Jul 21, 2026 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - | - |
| Jul 20, 2026 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - | - |
| Jul 17, 2026 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.38% | - |
| Jul 16, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | - |
| Jul 15, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | - |
| Jul 14, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | - |
| Jul 13, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | - |
| Jul 10, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | - |
| Jul 9, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | - |
| Jul 8, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | - |
| Jul 7, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | - |
| Jul 6, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | - |
| Jul 3, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | - |
| Jul 2, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | - |
| Jul 1, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | - |
| Jun 30, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | - |
| Jun 29, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.80% | - |
| Jun 26, 2026 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | -1.11% | - |
| Jun 25, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | - |
| Jun 24, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | - |
| Jun 23, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | - |
| Jun 22, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 0.37% | - |
| Jun 19, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | 0.43% | - |
| Jun 18, 2026 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | - |
| Jun 17, 2026 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | - |
| Jun 16, 2026 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 2.18% | - |
| Jun 15, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | - | - |
| Jun 12, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | - | - |
| Jun 11, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -0.49% | - |
| Jun 10, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -0.22% | - |
| Jun 9, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | - |
| Jun 8, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | - |
| Jun 5, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | - |
| Jun 4, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | - |
| Jun 3, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | - |
| Jun 2, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | - |
| Jun 1, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | - |
| May 29, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | - |
| May 28, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | - |
| May 27, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | - |
| May 26, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | - |