Knorr-Bremse AG (BIT:1KBX)
Italy
· Delayed Price · Currency is EUR 89.65
+0.85 (0.96%)
At close: Dec 5, 2025
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | 0.96% | - |
| Dec 4, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -1.00% | - |
| Dec 3, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -1.10% | - |
| Dec 2, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -0.87% | - |
| Dec 1, 2025 | 94.70 | 94.70 | 94.70 | 91.50 | 91.50 | 0.44% | 10 |
| Nov 28, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 3.46% | - |
| Nov 27, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | 1.50% | - |
| Nov 26, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 0.99% | - |
| Nov 25, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -1.43% | - |
| Nov 24, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 7.00% | - |
| Nov 21, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -3.04% | - |
| Nov 20, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Nov 19, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.76% | - |
| Nov 18, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | -2.48% | - |
| Nov 17, 2025 | 85.45 | 85.45 | 85.45 | 84.65 | 84.65 | 1.14% | 3 |
| Nov 14, 2025 | 89.90 | 89.90 | 83.70 | 83.70 | 83.70 | -2.28% | 6 |
| Nov 13, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 0.53% | - |
| Nov 12, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 1.67% | - |
| Nov 11, 2025 | 85.25 | 85.25 | 85.25 | 83.80 | 83.80 | 3.14% | 3 |
| Nov 10, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.87% | - |
| Nov 7, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.37% | - |
| Nov 6, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 1.25% | - |
| Nov 5, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -0.13% | - |
| Nov 4, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -0.81% | - |
| Nov 3, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.89% | - |
| Oct 31, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 0.74% | - |
| Oct 30, 2025 | 81.80 | 81.80 | 81.80 | 81.55 | 81.55 | 0.80% | 129 |
| Oct 29, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.12% | - |
| Oct 28, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.43% | - |
| Oct 27, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.88% | - |
| Oct 24, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.44% | - |
| Oct 23, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.19% | - |
| Oct 22, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.13% | - |
| Oct 21, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.69% | - |
| Oct 20, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.57% | - |
| Oct 17, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -1.50% | - |
| Oct 16, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.87% | - |
| Oct 15, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 1.13% | - |
| Oct 14, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -0.87% | - |
| Oct 13, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.98% | - |
| Oct 10, 2025 | 78.00 | 78.00 | 78.00 | 81.35 | 81.35 | -0.73% | 129 |
| Oct 9, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -0.30% | - |
| Oct 8, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -1.26% | - |
| Oct 7, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 0.79% | - |
| Oct 6, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.92% | - |
| Oct 3, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 1.55% | - |
| Oct 2, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.75% | - |
| Oct 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.12% | - |
| Sep 30, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 2.04% | - |
| Sep 29, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.25% | - |
| Sep 26, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | - |
| Sep 25, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.44% | - |
| Sep 24, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -1.84% | - |
| Sep 23, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 0.56% | - |
| Sep 22, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -1.16% | - |
| Sep 19, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | -1.21% | - |
| Sep 18, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -1.02% | - |
| Sep 17, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -1.93% | - |
| Sep 16, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -0.47% | - |
| Sep 15, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -0.64% | - |
| Sep 12, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 0.17% | - |
| Sep 11, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -0.58% | - |
| Sep 10, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 0.52% | - |
| Sep 9, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.29% | - |
| Sep 8, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.64% | - |
| Sep 5, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.88% | - |
| Sep 4, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -0.64% | - |
| Sep 3, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.81% | - |
| Sep 2, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -3.30% | - |
| Sep 1, 2025 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | 0.22% | - |
| Aug 29, 2025 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - | - |
| Aug 28, 2025 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | 1.19% | - |
| Aug 27, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -1.73% | - |
| Aug 26, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -1.43% | - |
| Aug 25, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 1.00% | - |
| Aug 22, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - | - |
| Aug 21, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 1.01% | - |
| Aug 20, 2025 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | -0.72% | - |
| Aug 19, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 0.39% | - |
| Aug 18, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -1.00% | - |
| Aug 14, 2025 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | -1.85% | - |
| Aug 13, 2025 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | 0.22% | - |
| Aug 12, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | -0.27% | - |
| Aug 11, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | 0.11% | - |
| Aug 8, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.56% | - |
| Aug 7, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 3.28% | - |
| Aug 6, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 1.22% | - |
| Aug 5, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.88% | - |
| Aug 4, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -0.76% | - |
| Aug 1, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -2.00% | - |
| Jul 31, 2025 | 85.55 | 85.55 | 85.55 | 87.45 | 87.45 | 1.51% | 242 |
| Jul 30, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -1.15% | - |
| Jul 29, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -1.30% | - |
| Jul 28, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.74% | - |
| Jul 25, 2025 | 85.10 | 85.10 | 85.10 | 87.65 | 87.65 | -0.57% | 20 |
| Jul 24, 2025 | 85.95 | 85.95 | 85.95 | 88.15 | 88.15 | -0.79% | 30 |
| Jul 23, 2025 | 92.40 | 92.40 | 92.40 | 88.85 | 88.85 | 3.62% | 20 |
| Jul 22, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -0.52% | - |
| Jul 21, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 2.56% | - |
| Jul 18, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 0.30% | - |