Knorr-Bremse AG (VIE:KBX)
Austria
· Delayed Price · Currency is EUR 90.65
+1.80 (2.03%)
Last updated: Dec 5, 2025, 11:00 AM CET
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 82.15 | 82.70 | 81.00 | 81.00 | 81.00 | -1.34% | 129 |
| Oct 9, 2025 | 81.65 | 82.35 | 81.35 | 82.10 | 82.10 | 0.80% | - |
| Oct 8, 2025 | 82.25 | 82.25 | 81.25 | 81.45 | 81.45 | -0.97% | - |
| Oct 7, 2025 | 82.20 | 82.30 | 82.15 | 82.25 | 82.25 | - | - |
| Oct 6, 2025 | 82.05 | 82.45 | 81.85 | 82.25 | 82.25 | 0.06% | - |
| Oct 3, 2025 | 80.55 | 82.50 | 80.55 | 82.20 | 82.20 | 2.37% | - |
| Oct 2, 2025 | 81.05 | 81.05 | 80.30 | 80.30 | 80.30 | 0.31% | - |
| Oct 1, 2025 | 78.80 | 80.10 | 78.80 | 80.05 | 80.05 | -0.50% | - |
| Sep 30, 2025 | 79.05 | 80.45 | 79.05 | 80.45 | 80.45 | 3.01% | - |
| Sep 29, 2025 | 79.05 | 79.05 | 78.10 | 78.10 | 78.10 | -0.70% | - |
| Sep 26, 2025 | 79.85 | 79.85 | 78.20 | 78.65 | 78.65 | -0.06% | - |
| Sep 25, 2025 | 78.70 | 78.70 | 78.35 | 78.70 | 78.70 | -0.19% | - |
| Sep 24, 2025 | 80.30 | 80.80 | 78.85 | 78.85 | 78.85 | -3.49% | - |
| Sep 23, 2025 | 81.70 | 81.70 | 80.85 | 81.70 | 81.70 | 0.99% | - |
| Sep 22, 2025 | 80.85 | 81.10 | 80.85 | 80.90 | 80.90 | -0.25% | - |
| Sep 19, 2025 | 81.20 | 82.10 | 81.10 | 81.10 | 81.10 | -1.04% | - |
| Sep 18, 2025 | 82.15 | 82.15 | 81.00 | 81.95 | 81.95 | - | - |
| Sep 17, 2025 | 83.50 | 83.50 | 81.95 | 81.95 | 81.95 | -2.32% | - |
| Sep 16, 2025 | 86.10 | 86.10 | 83.90 | 83.90 | 83.90 | -2.21% | - |
| Sep 15, 2025 | 86.30 | 86.30 | 84.75 | 85.80 | 85.80 | -0.41% | - |
| Sep 12, 2025 | 86.50 | 86.50 | 85.35 | 86.15 | 86.15 | 0.47% | - |
| Sep 11, 2025 | 86.25 | 86.25 | 85.45 | 85.75 | 85.75 | 0.23% | - |
| Sep 10, 2025 | 86.50 | 86.50 | 85.55 | 85.55 | 85.55 | -0.35% | - |
| Sep 9, 2025 | 86.35 | 86.35 | 84.95 | 85.85 | 85.85 | -0.41% | - |
| Sep 8, 2025 | 86.85 | 86.85 | 86.20 | 86.20 | 86.20 | 0.35% | - |
| Sep 5, 2025 | 86.20 | 86.40 | 85.90 | 85.90 | 85.90 | 0.06% | - |
| Sep 4, 2025 | 85.15 | 85.85 | 83.40 | 85.85 | 85.85 | 0.29% | 25 |
| Sep 3, 2025 | 85.55 | 86.10 | 85.55 | 85.60 | 85.60 | 0.59% | - |
| Sep 2, 2025 | 89.75 | 89.75 | 85.10 | 85.10 | 85.10 | -5.18% | 121 |
| Sep 1, 2025 | 89.40 | 89.75 | 89.15 | 89.75 | 89.75 | 0.73% | - |
| Aug 29, 2025 | 89.40 | 89.45 | 88.65 | 89.10 | 89.10 | -0.11% | - |
| Aug 28, 2025 | 89.40 | 89.40 | 88.65 | 89.20 | 89.20 | 0.96% | - |
| Aug 27, 2025 | 90.00 | 90.00 | 87.85 | 88.35 | 88.35 | -2.00% | - |
| Aug 26, 2025 | 89.85 | 90.15 | 89.10 | 90.15 | 90.15 | -0.11% | - |
| Aug 25, 2025 | 90.90 | 91.00 | 90.25 | 90.25 | 90.25 | - | - |
| Aug 22, 2025 | 90.10 | 90.35 | 90.10 | 90.25 | 90.25 | 0.22% | - |
| Aug 21, 2025 | 90.20 | 90.20 | 89.85 | 90.05 | 90.05 | 0.22% | - |
| Aug 20, 2025 | 89.65 | 90.15 | 89.65 | 89.85 | 89.85 | 0.22% | - |
| Aug 19, 2025 | 89.65 | 90.00 | 89.65 | 89.65 | 89.65 | 0.28% | - |
| Aug 18, 2025 | 91.00 | 91.00 | 89.40 | 89.40 | 89.40 | -1.70% | - |
| Aug 15, 2025 | 92.25 | 92.25 | 90.95 | 90.95 | 90.95 | -0.71% | - |
| Aug 14, 2025 | 91.80 | 91.80 | 90.95 | 91.60 | 91.60 | -0.60% | - |
| Aug 13, 2025 | 92.40 | 92.40 | 92.15 | 92.15 | 92.15 | 0.66% | - |
| Aug 12, 2025 | 92.25 | 92.25 | 91.45 | 91.55 | 91.55 | -0.70% | - |
| Aug 11, 2025 | 92.55 | 92.55 | 91.50 | 92.20 | 92.20 | -0.32% | - |
| Aug 8, 2025 | 92.90 | 92.90 | 92.20 | 92.50 | 92.50 | 0.76% | - |
| Aug 7, 2025 | 89.10 | 91.80 | 89.10 | 91.80 | 91.80 | 4.56% | - |
| Aug 6, 2025 | 86.90 | 88.00 | 86.90 | 87.80 | 87.80 | 2.21% | - |
| Aug 5, 2025 | 86.85 | 86.85 | 85.90 | 85.90 | 85.90 | 1.18% | - |
| Aug 4, 2025 | 86.05 | 86.05 | 84.50 | 84.90 | 84.90 | -0.24% | - |
| Aug 1, 2025 | 86.60 | 86.60 | 85.10 | 85.10 | 85.10 | -2.63% | - |
| Jul 31, 2025 | 86.25 | 88.15 | 85.65 | 87.40 | 87.40 | 0.29% | 605 |
| Jul 30, 2025 | 86.80 | 87.15 | 86.80 | 87.15 | 87.15 | -0.17% | - |
| Jul 29, 2025 | 87.05 | 88.00 | 87.05 | 87.30 | 87.30 | 0.52% | - |
| Jul 28, 2025 | 88.25 | 88.75 | 86.85 | 86.85 | 86.85 | -0.52% | - |
| Jul 25, 2025 | 87.90 | 88.20 | 87.30 | 87.30 | 87.30 | -1.69% | - |
| Jul 24, 2025 | 88.20 | 88.80 | 88.20 | 88.80 | 88.80 | 0.34% | - |
| Jul 23, 2025 | 87.05 | 89.60 | 87.05 | 88.50 | 88.50 | 3.27% | 1 |
| Jul 22, 2025 | 86.70 | 86.70 | 84.55 | 85.70 | 85.70 | -1.38% | - |
| Jul 21, 2025 | 85.95 | 86.95 | 85.95 | 86.90 | 86.90 | 2.60% | - |
| Jul 18, 2025 | 84.30 | 84.70 | 84.15 | 84.70 | 84.70 | 1.32% | - |