Knorr-Bremse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	88.180	89.160	87.860	88.541	78.860	6,999
2022-01-12	88.640	89.260	88.260	88.768	79.061	93,994
2022-01-11	88.000	89.160	87.940	88.920	79.197	24,593
2022-01-10	88.700	88.960	87.540	88.129	78.492	65,800
2022-01-07	88.600	89.100	87.440	88.169	78.528	26,987
2022-01-06	87.740	88.200	87.000	87.744	78.150	50,691
2022-01-05	88.920	89.460	88.340	88.807	79.096	66,556
2022-01-04	87.760	88.540	87.400	88.142	78.504	20,951
2021-12-30	86.880	87.040	86.400	86.763	77.276	8,665
2021-12-29	87.700	88.020	87.220	87.412	77.854	48,191
2021-12-23	87.440	87.440	86.500	87.140	77.612	13,248
2021-12-22	86.060	87.178	86.000	87.040	77.522	22,938
2021-12-21	86.700	86.700	85.700	86.129	76.711	18,633
2021-12-20	85.920	86.220	85.120	86.014	76.609	63,329
2021-12-17	85.920	87.380	85.920	87.190	77.656	135,781
2021-12-16	87.780	87.780	86.180	87.398	77.841	15,266
2021-12-15	86.280	86.660	85.680	86.114	76.697	40,008
2021-12-14	88.320	88.400	85.880	88.260	78.609	37,400
2021-12-13	87.660	88.700	87.094	88.287	78.633	60,307
2021-12-10	88.740	89.120	87.540	87.940	78.324	29,957
2021-12-09	90.100	90.680	89.271	89.801	79.982	128,839
2021-12-08	90.180	91.080	89.500	89.733	79.921	39,098
2021-12-07	88.920	90.260	88.760	90.035	80.190	88,526
2021-12-06	87.460	89.040	87.080	88.294	78.639	21,346
2021-12-03	88.100	88.640	87.100	87.638	78.055	34,867
2021-12-02	88.420	88.540	86.940	87.861	78.254	58,382
2021-12-01	88.740	89.680	88.258	88.960	79.233	57,907
2021-11-30	89.280	90.000	87.760	88.603	78.914	81,732
2021-11-29	90.740	91.620	89.660	90.494	80.598	122,498
2021-11-26	91.820	91.840	90.680	91.789	81.752	110,787
2021-11-25	91.400	93.380	91.240	92.821	82.672	87,373
2021-11-24	92.340	92.471	90.900	91.125	81.161	29,278
2021-11-23	90.780	93.340	90.180	92.739	82.599	97,394
2021-11-22	92.300	92.400	90.940	91.541	81.531	47,758
2021-11-19	92.460	93.100	91.680	92.479	82.367	28,682
2021-11-18	94.400	94.400	91.640	92.511	82.395	40,015
2021-11-17	92.720	94.420	92.149	93.911	83.642	24,682
2021-11-16	93.960	95.300	92.330	93.502	83.278	21,324
2021-11-15	91.640	93.560	91.416	93.144	82.959	74,372
2021-11-12	89.340	93.880	88.509	91.602	81.585	253,811
2021-11-11	96.320	96.780	95.438	96.054	85.551	141,758
2021-11-10	94.920	96.339	94.600	96.025	85.525	56,284
2021-11-09	94.100	95.020	93.860	94.716	84.360	48,681
2021-11-08	93.160	94.322	92.840	94.184	83.885	71,994
2021-11-05	93.840	94.060	93.239	93.545	83.316	74,238
2021-11-04	94.460	94.760	93.340	94.380	84.060	72,021
2021-11-03	94.300	94.640	93.120	94.004	83.725	67,940
2021-11-02	93.660	94.880	93.400	94.425	84.100	110,835
2021-11-01	92.000	93.940	92.000	93.330	83.125	50,099
2021-10-29	90.520	91.280	90.140	91.154	81.186	78,312
2021-10-28	91.540	91.560	89.740	91.180	81.210	14,716
2021-10-27	92.140	92.166	91.500	91.940	81.887	18,093
2021-10-26	92.220	93.000	91.860	92.207	82.125	44,305
2021-10-25	92.420	92.420	90.660	91.244	81.267	88,259
2021-10-22	93.060	93.920	92.391	92.758	82.615	36,705

← NewerPage 21 of 21 · 1,255 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
2021-05-19	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.