Knorr-Bremse AG (ETR:KBX)
Germany
· Delayed Price · Currency is EUR 104.50
-0.60 (-0.57%)
Mar 6, 2026, 10:10 AM CET
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 105.80 | 108.50 | 104.90 | 105.10 | 105.10 | -0.85% | 306,192 |
| Mar 4, 2026 | 104.10 | 108.60 | 103.90 | 106.00 | 106.00 | 1.92% | 261,230 |
| Mar 3, 2026 | 108.50 | 108.50 | 103.90 | 104.00 | 104.00 | -4.67% | 256,525 |
| Mar 2, 2026 | 110.00 | 110.00 | 107.40 | 109.10 | 109.10 | -2.15% | 155,744 |
| Feb 27, 2026 | 111.70 | 112.40 | 111.10 | 111.50 | 111.50 | - | 279,625 |
| Feb 26, 2026 | 113.40 | 113.40 | 110.80 | 111.50 | 111.50 | -1.85% | 168,259 |
| Feb 25, 2026 | 114.30 | 114.40 | 113.20 | 113.60 | 113.60 | -0.53% | 149,413 |
| Feb 24, 2026 | 112.10 | 114.40 | 111.50 | 114.20 | 114.20 | 1.87% | 138,475 |
| Feb 23, 2026 | 115.40 | 115.40 | 112.00 | 112.10 | 112.10 | -2.86% | 174,796 |
| Feb 20, 2026 | 111.10 | 115.60 | 111.10 | 115.40 | 115.40 | 3.96% | 234,249 |
| Feb 19, 2026 | 105.80 | 112.40 | 105.00 | 111.00 | 111.00 | 4.13% | 311,203 |
| Feb 18, 2026 | 105.20 | 107.40 | 105.00 | 106.60 | 106.60 | 0.76% | 156,818 |
| Feb 17, 2026 | 105.50 | 106.40 | 104.70 | 105.80 | 105.80 | -0.09% | 157,427 |
| Feb 16, 2026 | 105.80 | 106.10 | 105.20 | 105.90 | 105.90 | 0.28% | 127,907 |
| Feb 13, 2026 | 105.50 | 106.10 | 104.20 | 105.60 | 105.60 | 0.28% | 128,953 |
| Feb 12, 2026 | 107.50 | 107.80 | 105.00 | 105.30 | 105.30 | -1.31% | 128,499 |
| Feb 11, 2026 | 105.30 | 106.70 | 104.80 | 106.70 | 106.70 | 1.43% | 206,451 |
| Feb 10, 2026 | 106.80 | 106.80 | 104.90 | 105.20 | 105.20 | -1.13% | 175,827 |
| Feb 9, 2026 | 107.00 | 107.10 | 105.60 | 106.40 | 106.40 | -0.37% | 108,509 |
| Feb 6, 2026 | 105.60 | 106.80 | 104.60 | 106.80 | 106.80 | 0.85% | 154,255 |
| Feb 5, 2026 | 105.00 | 105.90 | 103.60 | 105.90 | 105.90 | 0.67% | 163,874 |
| Feb 4, 2026 | 103.90 | 107.40 | 103.60 | 105.20 | 105.20 | 3.24% | 305,057 |
| Feb 3, 2026 | 100.80 | 102.40 | 100.60 | 101.90 | 101.90 | 1.80% | 127,719 |
| Feb 2, 2026 | 98.00 | 100.30 | 98.00 | 100.10 | 100.10 | 1.68% | 115,157 |
| Jan 30, 2026 | 98.15 | 98.85 | 98.05 | 98.45 | 98.45 | - | 124,591 |
| Jan 29, 2026 | 99.70 | 100.50 | 98.45 | 98.45 | 98.45 | -0.66% | 159,691 |
| Jan 28, 2026 | 97.00 | 100.70 | 96.75 | 99.10 | 99.10 | 2.16% | 202,222 |
| Jan 27, 2026 | 97.35 | 97.55 | 96.40 | 97.00 | 97.00 | -0.56% | 305,770 |
| Jan 26, 2026 | 98.20 | 98.30 | 97.25 | 97.55 | 97.55 | -0.71% | 86,984 |
| Jan 23, 2026 | 99.05 | 99.35 | 97.65 | 98.25 | 98.25 | -1.31% | 171,571 |
| Jan 22, 2026 | 98.05 | 99.80 | 97.40 | 99.55 | 99.55 | 2.95% | 177,496 |
| Jan 21, 2026 | 96.30 | 97.40 | 95.80 | 96.70 | 96.70 | 0.05% | 221,967 |
| Jan 20, 2026 | 95.95 | 96.75 | 95.10 | 96.65 | 96.65 | -1.07% | 146,506 |
| Jan 19, 2026 | 98.50 | 98.55 | 97.40 | 97.70 | 97.70 | -2.79% | 138,670 |
| Jan 16, 2026 | 100.80 | 100.90 | 99.00 | 100.50 | 100.50 | - | 178,029 |
| Jan 15, 2026 | 99.75 | 100.50 | 98.70 | 100.50 | 100.50 | 1.21% | 99,057 |
| Jan 14, 2026 | 99.30 | 100.20 | 98.45 | 99.30 | 99.30 | 0.15% | 248,173 |
| Jan 13, 2026 | 99.50 | 99.65 | 97.00 | 99.15 | 99.15 | -0.25% | 209,713 |
| Jan 12, 2026 | 98.90 | 100.20 | 97.70 | 99.40 | 99.40 | 0.56% | 277,070 |
| Jan 9, 2026 | 102.30 | 102.30 | 98.85 | 98.85 | 98.85 | -2.13% | 240,842 |
| Jan 8, 2026 | 98.95 | 101.00 | 98.70 | 101.00 | 101.00 | 1.41% | 213,613 |
| Jan 7, 2026 | 100.00 | 100.00 | 98.55 | 99.60 | 99.60 | 0.10% | 158,395 |
| Jan 6, 2026 | 97.35 | 99.50 | 97.05 | 99.50 | 99.50 | 2.52% | 164,967 |
| Jan 5, 2026 | 96.75 | 98.00 | 95.85 | 97.05 | 97.05 | 1.04% | 184,939 |
| Jan 2, 2026 | 94.70 | 96.05 | 94.20 | 96.05 | 96.05 | 0.95% | 127,737 |
| Dec 30, 2025 | 95.15 | 95.40 | 94.90 | 95.15 | 95.15 | 0.21% | 41,717 |
| Dec 29, 2025 | 94.10 | 95.25 | 94.10 | 94.95 | 94.95 | 0.53% | 85,872 |
| Dec 23, 2025 | 94.80 | 94.80 | 93.20 | 94.45 | 94.45 | -0.42% | 60,342 |
| Dec 22, 2025 | 94.60 | 95.05 | 94.35 | 94.85 | 94.85 | 0.26% | 87,817 |
| Dec 19, 2025 | 94.45 | 95.45 | 94.40 | 94.60 | 94.60 | -0.05% | 371,770 |
| Dec 18, 2025 | 92.40 | 94.70 | 92.35 | 94.65 | 94.65 | 2.32% | 268,775 |
| Dec 17, 2025 | 94.00 | 94.10 | 92.10 | 92.50 | 92.50 | -1.39% | 215,810 |
| Dec 16, 2025 | 92.05 | 93.90 | 91.55 | 93.80 | 93.80 | 1.08% | 238,603 |
| Dec 15, 2025 | 92.70 | 93.00 | 92.40 | 92.80 | 92.80 | 0.38% | 147,632 |
| Dec 12, 2025 | 93.20 | 94.00 | 92.40 | 92.45 | 92.45 | -0.75% | 124,933 |
| Dec 11, 2025 | 90.65 | 93.65 | 90.60 | 93.15 | 93.15 | 2.81% | 162,247 |
| Dec 10, 2025 | 90.55 | 90.65 | 89.60 | 90.60 | 90.60 | -0.60% | 126,347 |
| Dec 9, 2025 | 91.70 | 91.90 | 90.20 | 91.15 | 91.15 | -0.65% | 139,080 |
| Dec 8, 2025 | 93.30 | 93.30 | 91.35 | 91.75 | 91.75 | 1.27% | 167,334 |
| Dec 5, 2025 | 89.60 | 91.50 | 89.45 | 90.60 | 90.60 | 2.14% | 174,756 |
| Dec 4, 2025 | 88.20 | 89.20 | 87.85 | 88.70 | 88.70 | 1.20% | 123,517 |
| Dec 3, 2025 | 89.35 | 89.85 | 87.65 | 87.65 | 87.65 | -2.23% | 144,199 |
| Dec 2, 2025 | 91.35 | 91.45 | 89.65 | 89.65 | 89.65 | -1.86% | 167,124 |
| Dec 1, 2025 | 91.10 | 91.60 | 90.60 | 91.35 | 91.35 | -0.05% | 152,950 |
| Nov 28, 2025 | 90.95 | 91.85 | 90.45 | 91.40 | 91.40 | 2.24% | 251,711 |
| Nov 27, 2025 | 87.80 | 89.80 | 87.80 | 89.40 | 89.40 | 1.71% | 147,232 |
| Nov 26, 2025 | 86.85 | 88.35 | 86.50 | 87.90 | 87.90 | 1.56% | 145,165 |
| Nov 25, 2025 | 85.00 | 86.55 | 84.05 | 86.55 | 86.55 | 1.76% | 127,902 |
| Nov 24, 2025 | 84.10 | 85.40 | 84.10 | 85.05 | 85.05 | 1.73% | 413,487 |
| Nov 21, 2025 | 82.35 | 83.85 | 82.35 | 83.60 | 83.60 | 0.36% | 116,013 |
| Nov 20, 2025 | 85.10 | 85.30 | 83.30 | 83.30 | 83.30 | -1.07% | 102,130 |
| Nov 19, 2025 | 81.55 | 85.35 | 81.45 | 84.20 | 84.20 | 2.87% | 141,565 |
| Nov 18, 2025 | 81.80 | 82.30 | 81.40 | 81.85 | 81.85 | -1.92% | 125,424 |
| Nov 17, 2025 | 84.90 | 85.25 | 83.45 | 83.45 | 83.45 | -1.82% | 114,963 |
| Nov 14, 2025 | 84.30 | 85.20 | 83.35 | 85.00 | 85.00 | 0.35% | 154,110 |
| Nov 13, 2025 | 86.15 | 86.95 | 84.70 | 84.70 | 84.70 | -1.91% | 144,261 |
| Nov 12, 2025 | 84.10 | 86.60 | 83.75 | 86.35 | 86.35 | 2.68% | 298,920 |
| Nov 11, 2025 | 81.10 | 84.25 | 80.55 | 84.10 | 84.10 | 3.57% | 188,912 |
| Nov 10, 2025 | 81.00 | 81.70 | 80.85 | 81.20 | 81.20 | 1.44% | 118,146 |
| Nov 7, 2025 | 80.55 | 81.60 | 79.95 | 80.05 | 80.05 | -0.12% | 142,170 |
| Nov 6, 2025 | 79.90 | 81.60 | 79.25 | 80.15 | 80.15 | - | 164,195 |
| Nov 5, 2025 | 78.80 | 80.70 | 78.80 | 80.15 | 80.15 | 1.07% | 113,546 |
| Nov 4, 2025 | 79.60 | 79.85 | 78.80 | 79.30 | 79.30 | -1.43% | 152,292 |
| Nov 3, 2025 | 80.60 | 81.60 | 79.80 | 80.45 | 80.45 | -0.19% | 133,232 |
| Oct 31, 2025 | 80.30 | 81.95 | 79.65 | 80.60 | 80.60 | -0.12% | 169,883 |
| Oct 30, 2025 | 80.40 | 82.55 | 77.50 | 80.70 | 80.70 | -0.19% | 355,315 |
| Oct 29, 2025 | 81.35 | 81.90 | 80.25 | 80.85 | 80.85 | -1.16% | 147,547 |
| Oct 28, 2025 | 80.75 | 81.95 | 80.45 | 81.80 | 81.80 | 0.68% | 165,508 |
| Oct 27, 2025 | 81.55 | 81.85 | 80.80 | 81.25 | 81.25 | - | 150,397 |
| Oct 24, 2025 | 80.30 | 81.25 | 79.70 | 81.25 | 81.25 | 1.63% | 105,779 |
| Oct 23, 2025 | 79.30 | 79.95 | 79.15 | 79.95 | 79.95 | 0.50% | 130,609 |
| Oct 22, 2025 | 79.75 | 80.30 | 79.20 | 79.55 | 79.55 | 0.06% | 179,008 |
| Oct 21, 2025 | 79.80 | 79.95 | 79.00 | 79.50 | 79.50 | -0.19% | 145,907 |
| Oct 20, 2025 | 79.05 | 79.65 | 78.10 | 79.65 | 79.65 | 1.85% | 85,557 |
| Oct 17, 2025 | 78.00 | 78.55 | 77.40 | 78.20 | 78.20 | -1.76% | 154,011 |
| Oct 16, 2025 | 79.45 | 80.05 | 78.35 | 79.60 | 79.60 | 0.44% | 201,881 |
| Oct 15, 2025 | 79.70 | 79.70 | 78.60 | 79.25 | 79.25 | -0.25% | 126,213 |
| Oct 14, 2025 | 80.10 | 80.55 | 78.80 | 79.45 | 79.45 | -1.97% | 163,074 |
| Oct 13, 2025 | 80.50 | 81.15 | 80.30 | 81.05 | 81.05 | 0.93% | 107,153 |
| Oct 10, 2025 | 82.10 | 83.10 | 80.30 | 80.30 | 80.30 | -2.37% | 182,799 |