Knorr-Bremse AG (VIE:KBX)
Austria · Delayed Price · Currency is EUR 79.90
+1.05 (1.33%)
At close: Oct 21, 2025
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 79.40 | 79.60 | 79.40 | 79.60 | 79.60 | -0.13% | - |
| Oct 22, 2025 | 80.20 | 80.20 | 79.65 | 79.70 | 79.70 | -0.25% | - |
| Oct 21, 2025 | 79.80 | 79.90 | 79.25 | 79.90 | 79.90 | 1.33% | 50 |
| Oct 20, 2025 | 78.05 | 78.85 | 78.05 | 78.85 | 78.85 | 0.83% | - |
| Oct 17, 2025 | 78.50 | 78.50 | 77.40 | 78.20 | 78.20 | -1.26% | - |
| Oct 16, 2025 | 78.65 | 79.25 | 78.65 | 79.20 | 79.20 | 0.19% | - |
| Oct 15, 2025 | 79.45 | 79.45 | 78.75 | 79.05 | 79.05 | -0.50% | - |
| Oct 14, 2025 | 79.35 | 79.65 | 78.90 | 79.45 | 79.45 | -1.49% | - |
| Oct 13, 2025 | 80.65 | 80.85 | 80.60 | 80.65 | 80.65 | -0.43% | - |
| Oct 10, 2025 | 82.15 | 82.70 | 81.00 | 81.00 | 81.00 | -1.34% | 129 |
| Oct 9, 2025 | 81.65 | 82.35 | 81.35 | 82.10 | 82.10 | 0.80% | - |
| Oct 8, 2025 | 82.25 | 82.25 | 81.25 | 81.45 | 81.45 | -0.97% | - |
| Oct 7, 2025 | 82.20 | 82.30 | 82.15 | 82.25 | 82.25 | - | - |
| Oct 6, 2025 | 82.05 | 82.45 | 81.85 | 82.25 | 82.25 | 0.06% | - |
| Oct 3, 2025 | 80.55 | 82.50 | 80.55 | 82.20 | 82.20 | 2.37% | - |
| Oct 2, 2025 | 81.05 | 81.05 | 80.30 | 80.30 | 80.30 | 0.31% | - |
| Oct 1, 2025 | 78.80 | 80.10 | 78.80 | 80.05 | 80.05 | -0.50% | - |
| Sep 30, 2025 | 79.05 | 80.45 | 79.05 | 80.45 | 80.45 | 3.01% | - |
| Sep 29, 2025 | 79.05 | 79.05 | 78.10 | 78.10 | 78.10 | -0.70% | - |
| Sep 26, 2025 | 79.85 | 79.85 | 78.20 | 78.65 | 78.65 | -0.06% | - |
| Sep 25, 2025 | 78.70 | 78.70 | 78.35 | 78.70 | 78.70 | -0.19% | - |
| Sep 24, 2025 | 80.30 | 80.80 | 78.85 | 78.85 | 78.85 | -3.49% | - |
| Sep 23, 2025 | 81.70 | 81.70 | 80.85 | 81.70 | 81.70 | 0.99% | - |
| Sep 22, 2025 | 80.85 | 81.10 | 80.85 | 80.90 | 80.90 | -0.25% | - |
| Sep 19, 2025 | 81.20 | 82.10 | 81.10 | 81.10 | 81.10 | -1.04% | - |
| Sep 18, 2025 | 82.15 | 82.15 | 81.00 | 81.95 | 81.95 | - | - |
| Sep 17, 2025 | 83.50 | 83.50 | 81.95 | 81.95 | 81.95 | -2.32% | - |
| Sep 16, 2025 | 86.10 | 86.10 | 83.90 | 83.90 | 83.90 | -2.21% | - |
| Sep 15, 2025 | 86.30 | 86.30 | 84.75 | 85.80 | 85.80 | -0.41% | - |
| Sep 12, 2025 | 86.50 | 86.50 | 85.35 | 86.15 | 86.15 | 0.47% | - |
| Sep 11, 2025 | 86.25 | 86.25 | 85.45 | 85.75 | 85.75 | 0.23% | - |
| Sep 10, 2025 | 86.50 | 86.50 | 85.55 | 85.55 | 85.55 | -0.35% | - |
| Sep 9, 2025 | 86.35 | 86.35 | 84.95 | 85.85 | 85.85 | -0.41% | - |
| Sep 8, 2025 | 86.85 | 86.85 | 86.20 | 86.20 | 86.20 | 0.35% | - |
| Sep 5, 2025 | 86.20 | 86.40 | 85.90 | 85.90 | 85.90 | 0.06% | - |
| Sep 4, 2025 | 85.15 | 85.85 | 83.40 | 85.85 | 85.85 | 0.29% | 25 |
| Sep 3, 2025 | 85.55 | 86.10 | 85.55 | 85.60 | 85.60 | 0.59% | - |
| Sep 2, 2025 | 89.75 | 89.75 | 85.10 | 85.10 | 85.10 | -5.18% | 121 |
| Sep 1, 2025 | 89.40 | 89.75 | 89.15 | 89.75 | 89.75 | 0.73% | - |
| Aug 29, 2025 | 89.40 | 89.45 | 88.65 | 89.10 | 89.10 | -0.11% | - |
| Aug 28, 2025 | 89.40 | 89.40 | 88.65 | 89.20 | 89.20 | 0.96% | - |
| Aug 27, 2025 | 90.00 | 90.00 | 87.85 | 88.35 | 88.35 | -2.00% | - |
| Aug 26, 2025 | 89.85 | 90.15 | 89.10 | 90.15 | 90.15 | -0.11% | - |
| Aug 25, 2025 | 90.90 | 91.00 | 90.25 | 90.25 | 90.25 | - | - |
| Aug 22, 2025 | 90.10 | 90.35 | 90.10 | 90.25 | 90.25 | 0.22% | - |
| Aug 21, 2025 | 90.20 | 90.20 | 89.85 | 90.05 | 90.05 | 0.22% | - |
| Aug 20, 2025 | 89.65 | 90.15 | 89.65 | 89.85 | 89.85 | 0.22% | - |
| Aug 19, 2025 | 89.65 | 90.00 | 89.65 | 89.65 | 89.65 | 0.28% | - |
| Aug 18, 2025 | 91.00 | 91.00 | 89.40 | 89.40 | 89.40 | -1.70% | - |
| Aug 15, 2025 | 92.25 | 92.25 | 90.95 | 90.95 | 90.95 | -0.71% | - |