Knorr-Bremse AG (VIE:KBX)
Austria · Delayed Price · Currency is EUR 104.60
-4.20 (-3.86%)
Last updated: Mar 3, 2026, 5:32 PM CET
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 106.80 | 106.80 | 104.60 | 104.60 | 104.60 | -3.86% | - |
| Mar 2, 2026 | 108.80 | 109.10 | 108.00 | 108.80 | 108.80 | -2.68% | - |
| Feb 27, 2026 | 112.20 | 112.20 | 111.60 | 111.80 | 111.80 | 0.36% | - |
| Feb 26, 2026 | 112.70 | 113.20 | 111.40 | 111.40 | 111.40 | -1.76% | - |
| Feb 25, 2026 | 114.30 | 114.40 | 113.40 | 113.40 | 113.40 | -0.53% | 6 |
| Feb 24, 2026 | 112.20 | 114.00 | 112.20 | 114.00 | 114.00 | 1.60% | - |
| Feb 23, 2026 | 113.80 | 113.80 | 112.20 | 112.20 | 112.20 | -2.18% | - |
| Feb 20, 2026 | 113.00 | 114.80 | 113.00 | 114.70 | 114.70 | 3.89% | - |
| Feb 19, 2026 | 107.30 | 111.20 | 107.20 | 110.40 | 110.40 | 4.15% | - |
| Feb 18, 2026 | 105.10 | 107.00 | 105.10 | 106.00 | 106.00 | -0.38% | - |
| Feb 17, 2026 | 105.50 | 106.40 | 105.20 | 106.40 | 106.40 | 0.76% | - |
| Feb 16, 2026 | 106.00 | 106.00 | 105.30 | 105.60 | 105.60 | 0.09% | - |
| Feb 13, 2026 | 104.70 | 105.50 | 104.70 | 105.50 | 105.50 | 0.38% | - |
| Feb 12, 2026 | 107.30 | 107.70 | 105.10 | 105.10 | 105.10 | -0.47% | - |
| Feb 11, 2026 | 105.50 | 105.80 | 105.20 | 105.60 | 105.60 | 0.48% | - |
| Feb 10, 2026 | 106.00 | 106.00 | 105.10 | 105.10 | 105.10 | -1.13% | - |
| Feb 9, 2026 | 106.60 | 106.60 | 105.80 | 106.30 | 106.30 | 0.38% | - |
| Feb 6, 2026 | 104.90 | 105.90 | 104.90 | 105.90 | 105.90 | 0.76% | - |
| Feb 5, 2026 | 105.40 | 105.40 | 104.00 | 105.10 | 105.10 | -1.04% | - |
| Feb 4, 2026 | 104.70 | 106.20 | 104.70 | 106.20 | 106.20 | 4.32% | 20 |
| Feb 3, 2026 | 100.80 | 102.10 | 100.80 | 101.80 | 101.80 | 1.70% | - |
| Feb 2, 2026 | 98.10 | 100.10 | 98.10 | 100.10 | 100.10 | 1.62% | - |
| Jan 30, 2026 | 98.40 | 98.50 | 98.20 | 98.50 | 98.50 | -1.60% | - |
| Jan 29, 2026 | 99.35 | 100.10 | 99.35 | 100.10 | 100.10 | -0.40% | 103 |
| Jan 28, 2026 | 97.25 | 100.50 | 97.25 | 100.50 | 100.50 | 4.20% | 212 |
| Jan 27, 2026 | 97.25 | 97.25 | 96.45 | 96.45 | 96.45 | -1.38% | - |
| Jan 26, 2026 | 97.90 | 97.95 | 97.75 | 97.80 | 97.80 | -0.15% | - |
| Jan 23, 2026 | 99.00 | 99.00 | 97.95 | 97.95 | 97.95 | -1.61% | - |
| Jan 22, 2026 | 97.70 | 99.55 | 97.70 | 99.55 | 99.55 | 3.16% | - |
| Jan 21, 2026 | 95.95 | 96.85 | 95.75 | 96.50 | 96.50 | 0.31% | 212 |
| Jan 20, 2026 | 95.85 | 96.20 | 95.55 | 96.20 | 96.20 | -1.84% | - |
| Jan 19, 2026 | 97.80 | 98.05 | 97.45 | 98.00 | 98.00 | -2.39% | - |
| Jan 16, 2026 | 100.60 | 100.60 | 99.55 | 100.40 | 100.40 | 0.40% | - |
| Jan 15, 2026 | 100.20 | 100.20 | 98.85 | 100.00 | 100.00 | 0.81% | - |
| Jan 14, 2026 | 99.00 | 99.70 | 98.85 | 99.20 | 99.20 | 0.10% | - |
| Jan 13, 2026 | 99.20 | 99.35 | 97.90 | 99.10 | 99.10 | 0.20% | - |
| Jan 12, 2026 | 99.10 | 99.20 | 98.00 | 98.90 | 98.90 | -0.50% | 300 |
| Jan 9, 2026 | 101.30 | 101.30 | 99.40 | 99.40 | 99.40 | -0.10% | - |
| Jan 8, 2026 | 99.15 | 99.85 | 98.95 | 99.50 | 99.50 | 0.10% | 212 |
| Jan 7, 2026 | 99.45 | 99.80 | 99.05 | 99.40 | 99.40 | 0.30% | - |
| Jan 6, 2026 | 97.20 | 99.10 | 97.20 | 99.10 | 99.10 | 2.32% | - |
| Jan 5, 2026 | 97.00 | 97.00 | 96.30 | 96.85 | 96.85 | 1.15% | - |
| Jan 2, 2026 | 95.00 | 95.75 | 94.65 | 95.75 | 95.75 | 0.68% | - |
| Dec 30, 2025 | 94.90 | 95.10 | 94.90 | 95.10 | 95.10 | 0.05% | - |
| Dec 29, 2025 | 94.30 | 95.05 | 94.30 | 95.05 | 95.05 | 0.69% | - |
| Dec 23, 2025 | 94.60 | 94.60 | 94.15 | 94.40 | 94.40 | -0.32% | - |
| Dec 22, 2025 | 94.80 | 94.85 | 94.70 | 94.70 | 94.70 | -0.21% | - |
| Dec 19, 2025 | 94.35 | 95.30 | 94.35 | 94.90 | 94.90 | 0.74% | - |
| Dec 18, 2025 | 92.90 | 94.20 | 92.90 | 94.20 | 94.20 | 2.00% | - |
| Dec 17, 2025 | 93.65 | 93.65 | 92.35 | 92.35 | 92.35 | -1.49% | - |