Knorr-Bremse AG (VIE:KBX)
Austria
· Delayed Price · Currency is EUR 101.50
-1.70 (-1.65%)
Last updated: Mar 9, 2026, 3:30 PM CET
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 105.40 | 105.40 | 103.00 | 103.20 | 103.20 | -3.28% | - |
| Mar 5, 2026 | 105.90 | 108.30 | 105.90 | 106.70 | 106.70 | -0.56% | - |
| Mar 4, 2026 | 104.60 | 108.20 | 104.60 | 107.30 | 107.30 | 2.58% | 318 |
| Mar 3, 2026 | 106.80 | 106.80 | 104.60 | 104.60 | 104.60 | -3.86% | - |
| Mar 2, 2026 | 108.80 | 109.10 | 108.00 | 108.80 | 108.80 | -2.68% | - |
| Feb 27, 2026 | 112.20 | 112.20 | 111.60 | 111.80 | 111.80 | 0.36% | - |
| Feb 26, 2026 | 112.70 | 113.20 | 111.40 | 111.40 | 111.40 | -1.76% | - |
| Feb 25, 2026 | 114.30 | 114.40 | 113.40 | 113.40 | 113.40 | -0.53% | 6 |
| Feb 24, 2026 | 112.20 | 114.00 | 112.20 | 114.00 | 114.00 | 1.60% | - |
| Feb 23, 2026 | 113.80 | 113.80 | 112.20 | 112.20 | 112.20 | -2.18% | - |
| Feb 20, 2026 | 113.00 | 114.80 | 113.00 | 114.70 | 114.70 | 3.89% | - |
| Feb 19, 2026 | 107.30 | 111.20 | 107.20 | 110.40 | 110.40 | 4.15% | - |
| Feb 18, 2026 | 105.10 | 107.00 | 105.10 | 106.00 | 106.00 | -0.38% | - |
| Feb 17, 2026 | 105.50 | 106.40 | 105.20 | 106.40 | 106.40 | 0.76% | - |
| Feb 16, 2026 | 106.00 | 106.00 | 105.30 | 105.60 | 105.60 | 0.09% | - |
| Feb 13, 2026 | 104.70 | 105.50 | 104.70 | 105.50 | 105.50 | 0.38% | - |
| Feb 12, 2026 | 107.30 | 107.70 | 105.10 | 105.10 | 105.10 | -0.47% | - |
| Feb 11, 2026 | 105.50 | 105.80 | 105.20 | 105.60 | 105.60 | 0.48% | - |
| Feb 10, 2026 | 106.00 | 106.00 | 105.10 | 105.10 | 105.10 | -1.13% | - |
| Feb 9, 2026 | 106.60 | 106.60 | 105.80 | 106.30 | 106.30 | 0.38% | - |
| Feb 6, 2026 | 104.90 | 105.90 | 104.90 | 105.90 | 105.90 | 0.76% | - |
| Feb 5, 2026 | 105.40 | 105.40 | 104.00 | 105.10 | 105.10 | -1.04% | - |
| Feb 4, 2026 | 104.70 | 106.20 | 104.70 | 106.20 | 106.20 | 4.32% | 20 |
| Feb 3, 2026 | 100.80 | 102.10 | 100.80 | 101.80 | 101.80 | 1.70% | - |
| Feb 2, 2026 | 98.10 | 100.10 | 98.10 | 100.10 | 100.10 | 1.62% | - |
| Jan 30, 2026 | 98.40 | 98.50 | 98.20 | 98.50 | 98.50 | -1.60% | - |
| Jan 29, 2026 | 99.35 | 100.10 | 99.35 | 100.10 | 100.10 | -0.40% | 103 |
| Jan 28, 2026 | 97.25 | 100.50 | 97.25 | 100.50 | 100.50 | 4.20% | 212 |
| Jan 27, 2026 | 97.25 | 97.25 | 96.45 | 96.45 | 96.45 | -1.38% | - |
| Jan 26, 2026 | 97.90 | 97.95 | 97.75 | 97.80 | 97.80 | -0.15% | - |
| Jan 23, 2026 | 99.00 | 99.00 | 97.95 | 97.95 | 97.95 | -1.61% | - |
| Jan 22, 2026 | 97.70 | 99.55 | 97.70 | 99.55 | 99.55 | 3.16% | - |
| Jan 21, 2026 | 95.95 | 96.85 | 95.75 | 96.50 | 96.50 | 0.31% | 212 |
| Jan 20, 2026 | 95.85 | 96.20 | 95.55 | 96.20 | 96.20 | -1.84% | - |
| Jan 19, 2026 | 97.80 | 98.05 | 97.45 | 98.00 | 98.00 | -2.39% | - |
| Jan 16, 2026 | 100.60 | 100.60 | 99.55 | 100.40 | 100.40 | 0.40% | - |
| Jan 15, 2026 | 100.20 | 100.20 | 98.85 | 100.00 | 100.00 | 0.81% | - |
| Jan 14, 2026 | 99.00 | 99.70 | 98.85 | 99.20 | 99.20 | 0.10% | - |
| Jan 13, 2026 | 99.20 | 99.35 | 97.90 | 99.10 | 99.10 | 0.20% | - |
| Jan 12, 2026 | 99.10 | 99.20 | 98.00 | 98.90 | 98.90 | -0.50% | 300 |
| Jan 9, 2026 | 101.30 | 101.30 | 99.40 | 99.40 | 99.40 | -0.10% | - |
| Jan 8, 2026 | 99.15 | 99.85 | 98.95 | 99.50 | 99.50 | 0.10% | 212 |
| Jan 7, 2026 | 99.45 | 99.80 | 99.05 | 99.40 | 99.40 | 0.30% | - |
| Jan 6, 2026 | 97.20 | 99.10 | 97.20 | 99.10 | 99.10 | 2.32% | - |
| Jan 5, 2026 | 97.00 | 97.00 | 96.30 | 96.85 | 96.85 | 1.15% | - |
| Jan 2, 2026 | 95.00 | 95.75 | 94.65 | 95.75 | 95.75 | 0.68% | - |
| Dec 30, 2025 | 94.90 | 95.10 | 94.90 | 95.10 | 95.10 | 0.05% | - |
| Dec 29, 2025 | 94.30 | 95.05 | 94.30 | 95.05 | 95.05 | 0.69% | - |
| Dec 23, 2025 | 94.60 | 94.60 | 94.15 | 94.40 | 94.40 | -0.32% | - |
| Dec 22, 2025 | 94.80 | 94.85 | 94.70 | 94.70 | 94.70 | -0.21% | - |
| Dec 19, 2025 | 94.35 | 95.30 | 94.35 | 94.90 | 94.90 | 0.74% | - |
| Dec 18, 2025 | 92.90 | 94.20 | 92.90 | 94.20 | 94.20 | 2.00% | - |
| Dec 17, 2025 | 93.65 | 93.65 | 92.35 | 92.35 | 92.35 | -1.49% | - |
| Dec 16, 2025 | 92.55 | 93.75 | 92.55 | 93.75 | 93.75 | 0.97% | - |
| Dec 15, 2025 | 92.75 | 92.85 | 92.60 | 92.85 | 92.85 | -0.64% | - |
| Dec 12, 2025 | 93.40 | 93.65 | 93.35 | 93.45 | 93.45 | 0.97% | - |
| Dec 11, 2025 | 90.65 | 92.80 | 90.65 | 92.55 | 92.55 | 2.89% | - |
| Dec 10, 2025 | 90.30 | 90.30 | 89.90 | 89.95 | 89.95 | -0.83% | - |
| Dec 9, 2025 | 91.70 | 91.70 | 90.60 | 90.70 | 90.70 | -1.14% | - |
| Dec 8, 2025 | 91.15 | 92.15 | 91.15 | 91.75 | 91.75 | 1.27% | - |
| Dec 5, 2025 | 89.60 | 90.85 | 89.60 | 90.60 | 90.60 | 1.97% | - |
| Dec 4, 2025 | 88.50 | 88.85 | 88.35 | 88.85 | 88.85 | 1.08% | - |
| Dec 3, 2025 | 89.40 | 89.40 | 87.90 | 87.90 | 87.90 | -2.66% | - |
| Dec 2, 2025 | 91.30 | 91.30 | 90.20 | 90.30 | 90.30 | -1.26% | 9 |
| Dec 1, 2025 | 91.35 | 91.45 | 90.70 | 91.45 | 91.45 | -0.11% | - |
| Nov 28, 2025 | 90.55 | 91.55 | 90.55 | 91.55 | 91.55 | 3.04% | - |
| Nov 27, 2025 | 88.15 | 89.45 | 88.15 | 88.85 | 88.85 | 1.78% | - |
| Nov 26, 2025 | 86.95 | 87.30 | 86.95 | 87.30 | 87.30 | 1.93% | - |
| Nov 25, 2025 | 84.65 | 85.65 | 84.65 | 85.65 | 85.65 | 1.06% | - |
| Nov 24, 2025 | 84.80 | 84.80 | 84.40 | 84.75 | 84.75 | 1.38% | 129 |
| Nov 21, 2025 | 82.80 | 83.60 | 82.60 | 83.60 | 83.60 | -0.18% | - |
| Nov 20, 2025 | 85.10 | 85.10 | 83.65 | 83.75 | 83.75 | -0.59% | - |
| Nov 19, 2025 | 81.85 | 84.85 | 81.85 | 84.25 | 84.25 | 3.31% | 258 |
| Nov 18, 2025 | 81.95 | 82.25 | 81.55 | 81.55 | 81.55 | -2.86% | - |
| Nov 17, 2025 | 85.05 | 85.05 | 83.95 | 83.95 | 83.95 | -0.89% | - |
| Nov 14, 2025 | 85.95 | 85.95 | 83.45 | 84.70 | 84.70 | -0.59% | - |
| Nov 13, 2025 | 86.50 | 86.50 | 85.20 | 85.20 | 85.20 | -1.10% | - |
| Nov 12, 2025 | 84.20 | 86.15 | 84.20 | 86.15 | 86.15 | 2.32% | - |
| Nov 11, 2025 | 80.75 | 84.20 | 80.75 | 84.20 | 84.20 | 3.38% | - |
| Nov 10, 2025 | 81.45 | 81.60 | 81.25 | 81.45 | 81.45 | 1.75% | - |
| Nov 7, 2025 | 81.05 | 81.05 | 80.05 | 80.05 | 80.05 | -1.42% | - |
| Nov 6, 2025 | 79.80 | 81.20 | 79.75 | 81.20 | 81.20 | 1.06% | 110 |
| Nov 5, 2025 | 79.30 | 80.35 | 79.30 | 80.35 | 80.35 | 0.94% | - |
| Nov 4, 2025 | 79.40 | 79.80 | 78.95 | 79.60 | 79.60 | -0.87% | - |
| Nov 3, 2025 | 81.15 | 81.55 | 80.30 | 80.30 | 80.30 | -0.62% | - |
| Oct 31, 2025 | 80.70 | 81.10 | 80.70 | 80.80 | 80.80 | -2.06% | - |
| Oct 30, 2025 | 80.80 | 82.50 | 78.50 | 82.50 | 82.50 | 2.36% | 258 |
| Oct 29, 2025 | 81.50 | 81.50 | 80.55 | 80.60 | 80.60 | -1.53% | - |
| Oct 28, 2025 | 80.60 | 81.85 | 80.55 | 81.85 | 81.85 | 0.99% | 50 |
| Oct 27, 2025 | 81.85 | 81.85 | 81.05 | 81.05 | 81.05 | - | 9 |
| Oct 24, 2025 | 80.85 | 81.05 | 80.00 | 81.05 | 81.05 | 1.82% | - |
| Oct 23, 2025 | 79.40 | 79.60 | 79.40 | 79.60 | 79.60 | -0.13% | - |
| Oct 22, 2025 | 80.20 | 80.20 | 79.65 | 79.70 | 79.70 | -0.25% | - |
| Oct 21, 2025 | 79.80 | 79.90 | 79.25 | 79.90 | 79.90 | 1.33% | 50 |
| Oct 20, 2025 | 78.05 | 78.85 | 78.05 | 78.85 | 78.85 | 0.83% | - |
| Oct 17, 2025 | 78.50 | 78.50 | 77.40 | 78.20 | 78.20 | -1.26% | - |
| Oct 16, 2025 | 78.65 | 79.25 | 78.65 | 79.20 | 79.20 | 0.19% | - |
| Oct 15, 2025 | 79.45 | 79.45 | 78.75 | 79.05 | 79.05 | -0.50% | - |
| Oct 14, 2025 | 79.35 | 79.65 | 78.90 | 79.45 | 79.45 | -1.49% | - |
| Oct 13, 2025 | 80.65 | 80.85 | 80.60 | 80.65 | 80.65 | -0.43% | - |