Knorr-Bremse AG (VIE:KBX)
Austria · Delayed Price · Currency is EUR 106.90
+1.10 (1.04%)
At close: Sep 18, 2026
VIE:KBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 105.70 | 106.90 | 105.70 | 106.90 | - | 1.04% | - |
| Sep 17, 2026 | 104.30 | 105.80 | 104.30 | 105.80 | 105.80 | 1.54% | - |
| Sep 16, 2026 | 104.50 | 104.50 | 103.50 | 104.20 | 104.20 | 0.58% | - |
| Sep 15, 2026 | 100.20 | 103.60 | 100.20 | 103.60 | 103.60 | 3.08% | - |
| Sep 14, 2026 | 100.70 | 100.70 | 100.50 | 100.50 | 100.50 | -1.08% | - |
| Sep 11, 2026 | 102.20 | 102.20 | 101.20 | 101.60 | 101.60 | 1.09% | - |
| Sep 10, 2026 | 102.60 | 102.60 | 100.50 | 100.50 | 100.50 | -2.14% | - |
| Sep 9, 2026 | 104.60 | 104.60 | 102.70 | 102.70 | 102.70 | -2.65% | - |
| Sep 8, 2026 | 103.80 | 105.50 | 103.80 | 105.50 | 105.50 | 1.34% | - |
| Sep 7, 2026 | 104.40 | 104.60 | 104.10 | 104.10 | 104.10 | 0.29% | - |
| Sep 4, 2026 | 103.80 | 103.80 | 103.70 | 103.80 | 103.80 | 0.97% | - |
| Sep 3, 2026 | 102.40 | 102.80 | 101.80 | 102.80 | 102.80 | 0.10% | - |
| Sep 2, 2026 | 101.70 | 102.70 | 101.30 | 102.70 | 102.70 | -0.39% | - |
| Sep 1, 2026 | 105.20 | 105.20 | 102.90 | 103.10 | 103.10 | -3.01% | - |
| Aug 31, 2026 | 106.40 | 106.40 | 106.30 | 106.30 | 106.30 | -0.75% | - |
| Aug 28, 2026 | 107.40 | 107.40 | 107.00 | 107.10 | 107.10 | 0.28% | - |
| Aug 27, 2026 | 105.90 | 107.20 | 105.90 | 106.80 | 106.80 | 1.04% | - |
| Aug 26, 2026 | 104.30 | 105.70 | 104.30 | 105.70 | 105.70 | 0.96% | - |
| Aug 25, 2026 | 104.60 | 105.10 | 104.40 | 104.70 | 104.70 | 0.77% | - |
| Aug 24, 2026 | 102.60 | 103.90 | 102.60 | 103.90 | 103.90 | 1.07% | - |
| Aug 21, 2026 | 99.45 | 102.80 | 99.45 | 102.80 | 102.80 | 4.15% | - |
| Aug 20, 2026 | 98.75 | 99.10 | 98.70 | 98.70 | 98.70 | -0.55% | - |
| Aug 19, 2026 | 98.35 | 99.25 | 98.35 | 99.25 | 99.25 | 0.51% | - |
| Aug 18, 2026 | 98.80 | 98.85 | 98.75 | 98.75 | 98.75 | -1.25% | - |
| Aug 17, 2026 | 100.30 | 100.50 | 100.00 | 100.00 | 100.00 | 0.45% | - |
| Aug 14, 2026 | 100.00 | 100.00 | 99.30 | 99.55 | 99.55 | -1.34% | - |
| Aug 13, 2026 | 100.90 | 101.20 | 100.90 | 100.90 | 100.90 | -1.18% | - |
| Aug 12, 2026 | 102.80 | 102.80 | 101.90 | 102.10 | 102.10 | - | - |
| Aug 11, 2026 | 101.80 | 102.10 | 101.00 | 102.10 | 102.10 | 0.39% | - |
| Aug 10, 2026 | 102.10 | 102.10 | 101.60 | 101.70 | 101.70 | -0.29% | - |
| Aug 7, 2026 | 103.20 | 103.20 | 102.00 | 102.00 | 102.00 | -1.07% | - |
| Aug 6, 2026 | 103.00 | 103.60 | 103.00 | 103.10 | 103.10 | -0.39% | - |
| Aug 5, 2026 | 106.50 | 106.50 | 103.50 | 103.50 | 103.50 | -1.15% | - |
| Aug 4, 2026 | 104.90 | 104.90 | 103.70 | 104.70 | 104.70 | 0.48% | - |
| Aug 3, 2026 | 104.20 | 105.10 | 104.20 | 104.20 | 104.20 | 1.36% | - |
| Jul 31, 2026 | 103.30 | 103.80 | 102.80 | 102.80 | 102.80 | 0.10% | - |
| Jul 30, 2026 | 99.40 | 102.70 | 99.40 | 102.70 | 102.70 | -5.35% | - |
| Jul 29, 2026 | 107.90 | 108.50 | 107.90 | 108.50 | 108.50 | 1.50% | - |
| Jul 28, 2026 | 106.50 | 108.10 | 106.50 | 106.90 | 106.90 | - | - |
| Jul 27, 2026 | 107.50 | 108.20 | 106.90 | 106.90 | 106.90 | 0.38% | - |
| Jul 24, 2026 | 105.40 | 106.80 | 105.40 | 106.50 | 106.50 | 1.53% | - |
| Jul 23, 2026 | 103.60 | 106.10 | 103.60 | 104.90 | 104.90 | 1.06% | - |
| Jul 22, 2026 | 101.80 | 103.80 | 101.80 | 103.80 | 103.80 | 1.57% | - |
| Jul 21, 2026 | 101.80 | 102.20 | 101.00 | 102.20 | 102.20 | -0.10% | - |
| Jul 20, 2026 | 102.60 | 102.80 | 102.30 | 102.30 | 102.30 | -0.29% | - |
| Jul 17, 2026 | 104.00 | 104.00 | 102.10 | 102.60 | 102.60 | -0.58% | - |
| Jul 16, 2026 | 103.10 | 103.20 | 102.40 | 103.20 | 103.20 | 1.98% | - |
| Jul 15, 2026 | 99.60 | 101.50 | 99.60 | 101.20 | 101.20 | 0.50% | - |
| Jul 14, 2026 | 101.90 | 101.90 | 100.60 | 100.70 | 100.70 | -1.66% | 103 |
| Jul 13, 2026 | 101.40 | 102.50 | 101.40 | 102.40 | 102.40 | 0.20% | - |