Knorr-Bremse AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	72.100	72.650	72.050	72.150	69.315	39,321
2024-11-27	72.100	72.300	71.500	71.800	68.979	56,941
2024-11-26	72.900	73.000	71.850	72.000	69.171	87,607
2024-11-25	72.800	73.300	71.650	73.300	70.420	411,582
2024-11-22	72.700	72.800	71.150	72.450	69.603	157,082
2024-11-21	71.900	72.750	71.450	72.500	69.651	64,711
2024-11-20	73.150	73.500	71.600	71.750	68.931	82,166
2024-11-19	72.650	73.250	71.450	72.600	69.747	111,769
2024-11-18	73.300	73.500	72.300	72.650	69.795	66,328
2024-11-15	73.150	73.650	72.950	73.250	70.372	91,880
2024-11-14	71.750	73.750	71.550	73.750	70.852	130,150
2024-11-13	71.650	72.350	71.100	71.550	68.739	88,487
2024-11-12	73.950	73.950	71.800	71.850	69.027	93,205
2024-11-11	74.150	75.350	74.150	74.700	71.765	72,212
2024-11-08	74.800	74.850	73.200	73.650	70.756	104,904
2024-11-07	72.950	74.700	72.950	74.650	71.717	126,255
2024-11-06	73.800	74.750	72.450	72.800	69.939	98,603
2024-11-05	72.750	73.700	72.700	73.150	70.276	91,999
2024-11-04	74.050	74.400	72.900	72.900	70.035	150,545
2024-11-01	74.650	75.800	73.100	74.250	71.332	204,041
2024-10-31	78.000	78.400	75.250	75.600	72.629	219,847
2024-10-30	80.300	81.400	79.600	80.600	77.433	109,284
2024-10-29	80.750	80.850	80.200	80.700	77.529	94,740
2024-10-28	80.300	80.500	79.350	80.500	77.337	60,351
2024-10-25	79.250	80.000	79.150	79.700	76.568	49,397
2024-10-24	78.600	80.000	78.450	79.250	76.136	133,872
2024-10-23	79.300	79.750	78.600	78.600	75.511	115,782
2024-10-22	80.600	80.700	79.350	79.600	76.472	95,955
2024-10-21	81.400	82.000	80.600	80.600	77.433	83,093
2024-10-18	81.600	82.150	81.500	81.500	78.298	117,546
2024-10-17	81.050	81.950	81.050	81.900	78.682	73,158
2024-10-16	80.450	81.200	80.400	81.150	77.961	93,245
2024-10-15	81.400	81.700	80.550	80.900	77.721	106,927
2024-10-14	79.900	81.550	79.700	81.150	77.961	99,753
2024-10-11	79.950	80.950	79.900	80.950	77.769	70,708
2024-10-10	78.100	80.500	78.050	79.700	76.568	164,703
2024-10-09	80.750	81.200	80.500	81.100	77.913	86,811
2024-10-08	80.250	80.550	79.650	80.400	77.241	86,605
2024-10-07	80.700	80.700	79.850	80.450	77.289	77,442
2024-10-04	80.300	80.800	79.800	80.000	76.856	116,251
2024-10-03	80.200	80.600	80.150	80.350	77.193	103,000
2024-10-02	78.800	80.200	78.700	79.950	76.808	113,221
2024-10-01	80.050	80.150	77.900	78.800	75.704	106,824
2024-09-30	79.650	80.700	79.450	79.850	76.712	92,643
2024-09-27	80.350	80.600	79.650	80.150	77.001	124,986
2024-09-26	80.100	80.850	80.000	80.350	77.193	140,865
2024-09-25	78.150	79.200	78.100	79.000	75.896	124,081
2024-09-24	79.650	79.900	78.550	78.550	75.463	117,288
2024-09-23	78.500	79.150	78.200	78.650	75.560	94,263
2024-09-20	78.500	78.800	77.950	78.100	75.031	319,535
2024-09-19	77.950	79.000	77.750	78.600	75.511	127,754
2024-09-18	75.950	77.300	75.650	77.300	74.263	200,628
2024-09-17	74.600	75.900	74.050	75.900	72.918	97,695
2024-09-16	74.450	74.750	73.800	74.350	71.428	58,614
2024-09-13	73.850	74.850	73.700	74.300	71.380	199,397
2024-09-12	74.750	75.100	73.600	73.600	70.708	139,099
2024-09-11	74.650	75.250	74.050	74.050	71.140	201,854
2024-09-10	74.750	74.850	73.550	74.300	71.380	136,137
2024-09-09	74.050	75.300	74.000	74.750	71.813	186,376
2024-09-06	72.600	74.650	72.400	74.000	71.092	243,689

← NewerPage 9 of 22 · 1,275 trading daysOlder →

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.