Knorr-Bremse AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 91.000 | 93.580 | 90.660 | 93.500 | 83.218 | 115,690 |
| 2021-11-12 | 88.520 | 94.180 | 88.500 | 91.600 | 81.527 | 471,310 |
| 2021-11-11 | 96.340 | 96.780 | 95.440 | 95.440 | 84.945 | 164,956 |
| 2021-11-10 | 94.900 | 96.400 | 94.580 | 96.220 | 85.639 | 215,553 |
| 2021-11-09 | 94.500 | 95.100 | 93.800 | 94.360 | 83.984 | 104,097 |
| 2021-11-08 | 93.500 | 94.340 | 92.740 | 94.320 | 83.948 | 97,016 |
| 2021-11-05 | 93.680 | 94.140 | 93.180 | 93.500 | 83.218 | 98,860 |
| 2021-11-04 | 94.760 | 95.020 | 93.300 | 93.780 | 83.468 | 135,307 |
| 2021-11-03 | 94.320 | 94.840 | 93.120 | 94.320 | 83.948 | 147,147 |
| 2021-11-02 | 93.300 | 95.000 | 93.100 | 94.520 | 84.126 | 136,242 |
| 2021-11-01 | 91.920 | 93.940 | 91.800 | 93.280 | 83.023 | 152,156 |
| 2021-10-29 | 90.760 | 91.380 | 90.000 | 91.140 | 81.118 | 181,830 |
| 2021-10-28 | 91.640 | 91.640 | 89.680 | 91.180 | 81.153 | 205,552 |
| 2021-10-27 | 92.120 | 92.180 | 91.400 | 91.620 | 81.545 | 92,837 |
| 2021-10-26 | 91.860 | 93.060 | 91.820 | 91.960 | 81.848 | 105,183 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 1.9000 EUR |
| 2025-05-02 | 1.7500 EUR |
| 2024-05-02 | 1.6400 EUR |
| 2023-05-08 | 1.4500 EUR |
| 2022-05-25 | 1.8500 EUR |
| 2021-05-21 | 1.5200 EUR |
| 2020-07-01 | 1.8000 EUR |
| 2019-06-19 | 1.7500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.