Knorr-Bremse AG (FRA:KBX)
Germany
· Delayed Price · Currency is EUR 90.30
+1.45 (1.63%)
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 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 1.63% | - |
| Dec 4, 2025 | 87.90 | 88.85 | 87.90 | 88.85 | 88.85 | -0.45% | 12 |
| Dec 3, 2025 | 90.10 | 90.10 | 89.25 | 89.25 | 89.25 | -0.94% | 74 |
| Dec 2, 2025 | 91.80 | 91.80 | 90.10 | 90.10 | 90.10 | -0.66% | 149 |
| Dec 1, 2025 | 90.40 | 91.00 | 90.40 | 90.70 | 90.70 | -0.06% | 140 |
| Nov 28, 2025 | 90.35 | 90.75 | 90.35 | 90.75 | 90.75 | 1.91% | 18 |
| Nov 27, 2025 | 87.55 | 89.55 | 87.55 | 89.05 | 89.05 | 1.54% | 52 |
| Nov 26, 2025 | 86.35 | 87.70 | 86.35 | 87.70 | 87.70 | 3.60% | 352 |
| Nov 25, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 1.14% | - |
| Nov 24, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 2.01% | - |
| Nov 21, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -2.90% | - |
| Nov 20, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.30% | - |
| Nov 19, 2025 | 81.20 | 81.80 | 81.20 | 81.80 | 81.80 | 0.12% | 44 |
| Nov 18, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -3.43% | - |
| Nov 17, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.59% | - |
| Nov 14, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -2.21% | - |
| Nov 13, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.90% | - |
| Nov 12, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 3.94% | - |
| Nov 11, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.37% | - |
| Nov 10, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.00% | - |
| Nov 7, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.25% | - |
| Nov 6, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.72% | - |
| Nov 5, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -0.44% | - |
| Nov 4, 2025 | 79.70 | 79.70 | 78.90 | 78.90 | 78.90 | -1.68% | 50 |
| Nov 3, 2025 | 80.50 | 80.50 | 80.25 | 80.25 | 80.25 | - | 90 |
| Oct 31, 2025 | 80.10 | 81.00 | 80.00 | 80.25 | 80.25 | -0.80% | 168 |
| Oct 30, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.31% | - |
| Oct 29, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.31% | 65 |
| Oct 28, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.37% | - |
| Oct 27, 2025 | 81.40 | 81.40 | 81.20 | 81.20 | 81.20 | 1.56% | 10 |
| Oct 24, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.69% | - |
| Oct 23, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.19% | - |
| Oct 22, 2025 | 79.05 | 79.85 | 79.05 | 79.55 | 79.55 | 0.06% | 110 |
| Oct 21, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.47% | - |
| Oct 20, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.32% | - |
| Oct 17, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -1.08% | - |
| Oct 16, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.88% | - |
| Oct 15, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.38% | - |
| Oct 14, 2025 | 80.25 | 80.25 | 79.95 | 79.95 | 79.95 | -0.62% | 15 |
| Oct 13, 2025 | 80.70 | 80.70 | 80.45 | 80.45 | 80.45 | -2.13% | 6 |
| Oct 10, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.67% | - |
| Oct 9, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 0.25% | - |
| Oct 8, 2025 | 82.15 | 82.15 | 81.45 | 81.45 | 81.45 | -1.09% | 100 |
| Oct 7, 2025 | 81.95 | 82.35 | 81.95 | 82.35 | 82.35 | 0.37% | 25 |
| Oct 6, 2025 | 82.40 | 82.40 | 82.05 | 82.05 | 82.05 | 2.31% | 60 |
| Oct 3, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.56% | - |
| Oct 2, 2025 | 80.30 | 80.65 | 80.30 | 80.65 | 80.65 | -0.12% | 50 |
| Oct 1, 2025 | 79.45 | 80.75 | 79.45 | 80.75 | 80.75 | 0.44% | 6 |
| Sep 30, 2025 | 78.00 | 80.40 | 78.00 | 80.40 | 80.40 | 1.64% | 122 |
| Sep 29, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.19% | - |
| Sep 26, 2025 | 78.55 | 79.25 | 78.55 | 79.25 | 79.25 | 0.76% | 30 |
| Sep 25, 2025 | 78.60 | 78.65 | 78.60 | 78.65 | 78.65 | -0.69% | 50 |
| Sep 24, 2025 | 81.35 | 81.35 | 79.20 | 79.20 | 79.20 | -2.22% | 100 |
| Sep 23, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.37% | - |
| Sep 22, 2025 | 80.60 | 81.30 | 80.60 | 81.30 | 81.30 | -0.43% | 70 |
| Sep 19, 2025 | 81.90 | 81.90 | 81.65 | 81.65 | 81.65 | -0.55% | 75 |
| Sep 18, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.06% | - |
| Sep 17, 2025 | 83.30 | 83.30 | 82.05 | 82.05 | 82.05 | -2.78% | 115 |
| Sep 16, 2025 | 85.65 | 85.65 | 84.40 | 84.40 | 84.40 | -1.40% | 153 |
| Sep 15, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.12% | - |
| Sep 12, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Sep 11, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.47% | - |
| Sep 10, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.17% | - |
| Sep 9, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -0.46% | 17 |
| Sep 8, 2025 | 85.95 | 86.15 | 85.95 | 86.15 | 86.15 | 0.53% | 1 |
| Sep 5, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.47% | - |
| Sep 4, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.53% | - |
| Sep 3, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -4.77% | - |
| Sep 2, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -0.56% | 39 |
| Sep 1, 2025 | 89.70 | 89.70 | 89.25 | 89.60 | 89.60 | 0.90% | 39 |
| Aug 29, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.45% | - |
| Aug 28, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 0.28% | - |
| Aug 27, 2025 | 89.40 | 89.40 | 88.15 | 88.15 | 88.15 | -1.89% | 52 |
| Aug 26, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -0.77% | - |
| Aug 25, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | 1.23% | - |
| Aug 22, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -0.50% | - |
| Aug 21, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - | - |
| Aug 20, 2025 | 89.75 | 89.90 | 89.75 | 89.90 | 89.90 | 1.24% | 15 |
| Aug 19, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.22% | - |
| Aug 18, 2025 | 90.35 | 90.35 | 89.00 | 89.00 | 89.00 | -1.98% | 17 |
| Aug 15, 2025 | 91.45 | 91.45 | 90.80 | 90.80 | 90.80 | -0.87% | 20 |
| Aug 14, 2025 | 90.90 | 91.60 | 90.90 | 91.60 | 91.60 | -0.54% | 196 |
| Aug 13, 2025 | 91.40 | 92.10 | 91.40 | 92.10 | 92.10 | 0.38% | 7 |
| Aug 12, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | -0.16% | - |
| Aug 11, 2025 | 91.60 | 92.05 | 91.60 | 91.90 | 91.90 | -0.49% | 116 |
| Aug 8, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | 1.15% | 33 |
| Aug 7, 2025 | 87.45 | 91.30 | 87.45 | 91.30 | 91.30 | 5.79% | 33 |
| Aug 6, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 1.71% | - |
| Aug 5, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -0.35% | - |
| Aug 4, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -1.16% | - |
| Aug 1, 2025 | 87.25 | 87.25 | 86.15 | 86.15 | 86.15 | -1.32% | 101 |
| Jul 31, 2025 | 85.90 | 88.25 | 85.90 | 87.30 | 87.30 | 0.40% | 36 |
| Jul 30, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | -0.57% | 29 |
| Jul 29, 2025 | 86.05 | 87.45 | 86.05 | 87.45 | 87.45 | 1.63% | 12 |
| Jul 28, 2025 | 87.60 | 87.60 | 85.80 | 86.05 | 86.05 | -2.49% | 3,710 |
| Jul 25, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | -0.51% | - |
| Jul 24, 2025 | 88.65 | 88.70 | 88.20 | 88.70 | 88.70 | 1.66% | 114 |
| Jul 23, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 1.75% | - |
| Jul 22, 2025 | 86.55 | 86.55 | 85.75 | 85.75 | 85.75 | 0.65% | 20 |
| Jul 21, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 1.43% | - |