Knorr-Bremse AG (BIT:1KBX)
Italy
· Delayed Price · Currency is EUR 107.50
+0.50 (0.47%)
At close: Mar 4, 2026
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -10.14% | - |
| Mar 4, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0.47% | - |
| Mar 3, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.37% | - |
| Mar 2, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -1.79% | - |
| Feb 27, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 0.09% | - |
| Feb 26, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0.27% | - |
| Feb 25, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -2.03% | - |
| Feb 24, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.62% | - |
| Feb 23, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 0.09% | - |
| Feb 20, 2026 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 11.58% | - |
| Feb 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -6.13% | - |
| Feb 18, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -1.19% | - |
| Feb 17, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 6.66% | - |
| Feb 16, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -6.07% | - |
| Feb 13, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -5.23% | - |
| Feb 12, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 5.81% | - |
| Feb 11, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 8.29% | - |
| Feb 10, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 1.83% | - |
| Feb 9, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | -7.00% | - |
| Feb 6, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -0.19% | - |
| Feb 5, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -1.30% | - |
| Feb 4, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 14.64% | - |
| Feb 3, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 4.06% | - |
| Feb 2, 2026 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | -8.54% | - |
| Jan 30, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | 0.98% | - |
| Jan 29, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 2.74% | - |
| Jan 28, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.74% | - |
| Jan 27, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 2.23% | - |
| Jan 26, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | -2.23% | - |
| Jan 23, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -1.21% | - |
| Jan 22, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 2.64% | - |
| Jan 21, 2026 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | 2.54% | - |
| Jan 20, 2026 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | -2.11% | - |
| Jan 19, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -3.85% | - |
| Jan 16, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.31% | - |
| Jan 15, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -0.98% | - |
| Jan 14, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | -1.92% | - |
| Jan 13, 2026 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | -0.10% | - |
| Jan 12, 2026 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | -0.65% | - |
| Jan 9, 2026 | 96.20 | 96.20 | 96.20 | 99.50 | 99.50 | 0.35% | 10 |
| Jan 8, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | 0.61% | - |
| Jan 7, 2026 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | 1.08% | - |
| Jan 6, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.51% | - |
| Jan 5, 2026 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | 1.00% | - |
| Jan 2, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -0.11% | - |
| Dec 30, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 0.69% | - |
| Dec 29, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.16% | - |
| Dec 23, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -1.20% | - |
| Dec 22, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | -1.24% | - |
| Dec 19, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | 3.91% | - |
| Dec 18, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 0.54% | - |
| Dec 17, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -0.43% | - |
| Dec 16, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 0.11% | - |
| Dec 15, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -0.85% | - |
| Dec 12, 2025 | 96.35 | 96.35 | 96.35 | 94.00 | 94.00 | 1.95% | 7 |
| Dec 11, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.99% | - |
| Dec 10, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -0.65% | - |
| Dec 9, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -4.52% | - |
| Dec 8, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | 7.36% | - |
| 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 |