Knorr-Bremse AG (VIE:KBX)
Austria
· Delayed Price · Currency is EUR 99.75
-0.20 (-0.20%)
At close: Apr 27, 2026
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 99.90 | 101.10 | 99.75 | 99.75 | 99.75 | -0.20% | - |
| Apr 24, 2026 | 100.20 | 100.20 | 98.70 | 99.95 | 99.95 | -0.55% | - |
| Apr 23, 2026 | 100.10 | 100.50 | 99.60 | 100.50 | 100.50 | 0.30% | - |
| Apr 22, 2026 | 102.10 | 102.10 | 100.20 | 100.20 | 100.20 | -1.57% | - |
| Apr 21, 2026 | 104.10 | 104.10 | 101.80 | 101.80 | 101.80 | -1.83% | - |
| Apr 20, 2026 | 103.90 | 103.90 | 103.20 | 103.70 | 103.70 | -0.86% | - |
| Apr 17, 2026 | 100.30 | 104.60 | 100.30 | 104.60 | 104.60 | 2.35% | - |
| Apr 16, 2026 | 101.80 | 102.80 | 101.80 | 102.20 | 102.20 | -0.10% | - |
| Apr 15, 2026 | 103.30 | 103.60 | 102.30 | 102.30 | 102.30 | -1.45% | - |
| Apr 14, 2026 | 104.50 | 104.50 | 103.80 | 103.80 | 103.80 | -0.19% | - |
| Apr 13, 2026 | 104.00 | 104.00 | 103.50 | 104.00 | 104.00 | -2.35% | - |
| Apr 10, 2026 | 103.60 | 106.50 | 103.50 | 106.50 | 106.50 | 2.50% | - |
| Apr 9, 2026 | 104.50 | 104.50 | 103.40 | 103.90 | 103.90 | -0.57% | - |
| Apr 8, 2026 | 104.80 | 104.80 | 104.50 | 104.50 | 104.50 | 6.63% | - |
| Apr 7, 2026 | 99.75 | 99.80 | 98.00 | 98.00 | 98.00 | -0.61% | - |
| Apr 2, 2026 | 97.85 | 98.60 | 97.65 | 98.60 | 98.60 | -1.89% | - |
| Apr 1, 2026 | 100.50 | 100.50 | 99.35 | 100.50 | 100.50 | 3.02% | - |
| Mar 31, 2026 | 96.60 | 97.55 | 96.60 | 97.55 | 97.55 | 1.35% | - |
| Mar 30, 2026 | 95.80 | 96.90 | 95.65 | 96.25 | 96.25 | -0.82% | - |
| Mar 27, 2026 | 98.90 | 98.90 | 96.50 | 97.05 | 97.05 | -1.52% | - |
| Mar 26, 2026 | 99.35 | 99.40 | 98.55 | 98.55 | 98.55 | -1.35% | - |
| Mar 25, 2026 | 100.30 | 100.80 | 99.90 | 99.90 | 99.90 | 1.37% | - |
| Mar 24, 2026 | 98.65 | 98.65 | 97.45 | 98.55 | 98.55 | -0.71% | - |
| Mar 23, 2026 | 93.85 | 99.50 | 93.35 | 99.25 | 99.25 | 2.80% | - |
| Mar 20, 2026 | 97.75 | 98.15 | 96.40 | 96.55 | 96.55 | 0.31% | - |
| Mar 19, 2026 | 98.80 | 98.80 | 96.25 | 96.25 | 96.25 | -4.89% | - |
| Mar 18, 2026 | 100.90 | 102.20 | 100.70 | 101.20 | 101.20 | 2.22% | - |
| Mar 17, 2026 | 98.70 | 99.20 | 98.70 | 99.00 | 99.00 | -0.05% | - |
| Mar 16, 2026 | 99.55 | 99.55 | 98.45 | 99.05 | 99.05 | -1.93% | - |
| Mar 13, 2026 | 101.40 | 101.40 | 101.00 | 101.00 | 101.00 | -1.85% | - |
| Mar 12, 2026 | 102.80 | 103.60 | 102.50 | 102.90 | 102.90 | -0.29% | - |
| Mar 11, 2026 | 104.80 | 104.80 | 103.20 | 103.20 | 103.20 | -2.55% | - |
| Mar 10, 2026 | 104.00 | 106.90 | 104.00 | 105.90 | 105.90 | 4.33% | - |
| Mar 9, 2026 | 100.80 | 101.50 | 100.30 | 101.50 | 101.50 | -1.65% | - |
| 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% | - |