Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Knorr-Bremse AG (KBX.DE)
KBX.DE
Knorr-Bremse AG (KBX.DE)
106.0000 €
+0.3000 (%+0.28)
Overview
Technicals
Financial Statements
Comments
Archive

KBX.DE: Knorr-Bremse AG Historical Data

Historical price data, yearly archive and performance analysis for Knorr-Bremse AG.

Historical Chart

Loading chart...

Average

OPEN 83.9706
CLOSE 83.9968

Low

LOW 67.9

High

HIGH 96.4
DATE OPEN HIGH LOW CLOSE
01/02/2025 70.25 70.4 68.8 69.5
01/03/2025 70.1 70.4 69.1 69.5
01/06/2025 69.7 71.95 69.55 71.5
01/07/2025 71.45 72 71.15 71.45
01/08/2025 71.45 72.15 70.4 70.95
01/09/2025 70.75 72.05 70.7 71.6
01/10/2025 71.65 71.85 69.35 69.35
01/13/2025 69.15 69.3 67.9 68.25
01/14/2025 69.05 69.55 68.3 68.95
01/15/2025 69.1 69.85 68.95 69.4
01/16/2025 69.85 69.95 68.8 69.75
01/17/2025 70 70.7 69.6 70.35
01/20/2025 70.5 70.85 70.15 70.55
01/21/2025 70.3 71.15 70.05 70.5
01/22/2025 70.9 72.15 70.9 71.65
01/23/2025 71.9 72.25 71.5 71.8
01/24/2025 72.1 72.45 71.3 71.5
01/27/2025 70.25 71.45 69.35 71.4
01/28/2025 71.35 71.9 70.95 71.3
01/29/2025 71.3 72.55 71.3 72.4
01/30/2025 72.55 75.85 72.55 75.6
01/31/2025 75.6 76.55 75.05 76.5
02/03/2025 74.55 76.2 74.25 76.2
02/04/2025 76.05 76.65 75.35 75.8
02/05/2025 75.3 76 74.7 76
02/06/2025 76.5 77.65 75.9 77.65
02/07/2025 77.9 78.3 77.25 77.25
02/10/2025 77.15 78.95 76.9 78.95
02/11/2025 78.95 79.35 78.65 78.9
02/12/2025 78.85 79.2 78.15 78.15
02/13/2025 78.7 80.45 78.2 79.9
02/14/2025 79.6 80.25 79.25 79.45
02/17/2025 79.5 81 79.25 80.75
02/18/2025 81 81.8 79.75 81.45
02/19/2025 81.25 81.6 79.05 79.55
02/20/2025 83.3 84.9 80.85 81.25
02/21/2025 84.35 84.5 81.65 82.2
02/24/2025 82.55 83.6 81.65 82.3
02/25/2025 81.8 83.55 81.8 83.25
02/26/2025 83.7 84.8 83.35 84.15
02/27/2025 83.5 83.85 82.45 83.45
02/28/2025 82.55 83.5 82.1 83.5
03/03/2025 83.5 88.85 83.45 88.05
03/04/2025 87.85 87.85 84 84
03/05/2025 88.45 92.35 86.9 91.65
03/06/2025 91.7 95.65 91.3 94.55
03/07/2025 93 93.15 90.75 90.95
03/10/2025 91.75 92.45 88.9 89.6
03/11/2025 89.7 90 87.4 87.7
03/12/2025 88 89.75 87.95 89.75
03/13/2025 89.4 89.75 87.8 89.05
03/14/2025 89.05 94 88.8 92.2
03/17/2025 92.55 92.8 91.25 92.8
03/18/2025 94.25 96.4 93.8 96.05
03/19/2025 95.95 96.3 93.6 94.85
03/20/2025 93 94.1 88.1 88.5
03/21/2025 88.25 89.1 87.15 88.45
03/24/2025 89.2 89.45 88.25 88.3
03/25/2025 88.15 88.7 87.45 88.15
03/26/2025 88.3 88.35 86.85 86.85
03/27/2025 85.85 87.8 85.4 87.15
03/28/2025 86.5 87.2 84.35 84.75
03/31/2025 83.65 84.3 81.75 83.55
04/01/2025 84.55 84.65 81.9 83.5
04/02/2025 83 83.55 81.75 82.8
04/03/2025 80.05 82.1 80.05 80.85
04/04/2025 79.95 80.1 73 75.2
04/07/2025 68.95 77 68.3 73.85
04/08/2025 75 76.45 74.45 75.9
04/09/2025 73.4 75.25 73 74.3
04/10/2025 82.65 85 76 76
04/11/2025 77.1 77.1 73.85 75.6
04/14/2025 77.95 79.05 76.8 78.55
04/15/2025 78.85 81.25 78.85 81.25
04/16/2025 80.2 81.15 79.6 81.15
04/17/2025 81.4 81.95 80.15 81.05
04/22/2025 80.9 81 80.15 80.9
04/23/2025 82.4 83.85 81.8 82.5
04/24/2025 82.2 83.25 81.5 82.9
04/25/2025 83.4 84.55 82.95 84.55
04/28/2025 83.8 84.7 83.55 84.1
04/29/2025 84.45 88.45 84 87.05
04/30/2025 86.7 87.6 86.4 87.2
05/02/2025 86.6 88 86.1 88
05/05/2025 87.85 88.6 87.5 88.05
05/06/2025 88.35 88.6 86 88.6
05/07/2025 88 88.7 87.65 87.65
05/08/2025 87.4 88.35 86.05 86.75
05/09/2025 86.6 87.85 86.15 87.5
05/12/2025 88.5 90.35 87.4 87.65
05/13/2025 87.7 89.1 87.45 88.7
05/14/2025 88.8 88.9 86.1 87
05/15/2025 86.75 87.7 86.3 87.7
05/16/2025 88.1 88.1 86.4 86.9
05/19/2025 87.05 88.8 86.65 88.15
05/20/2025 88.5 89.4 88.05 89.4
05/21/2025 89.25 89.55 88.3 89.35
05/22/2025 88.75 89.15 87.2 88.55
05/23/2025 88.55 89.3 85.5 87.7
05/26/2025 89.15 89.75 88.35 89.25
05/27/2025 89.3 90.05 89.3 89.85
05/28/2025 89.45 91.45 89.45 90.35
05/29/2025 91.45 92 90.2 90.55
05/30/2025 90.35 91.1 89 89
06/02/2025 88.9 89.3 87.9 88
06/03/2025 88.25 89.35 87.45 89.1
06/04/2025 89.45 90.3 88.9 88.9
06/05/2025 88.95 90.3 88.9 89.7
06/06/2025 89.25 89.3 88.4 88.8
06/09/2025 88.8 89.4 88.55 89.15
06/10/2025 88.85 89 87.2 87.25
06/11/2025 87.2 88.05 87.15 87.35
06/12/2025 86.95 86.95 84.8 85.55
06/13/2025 84 84.6 82.95 83.7
06/16/2025 83.95 84.55 83.8 84.55
06/17/2025 83.7 84.55 82.65 84.2
06/18/2025 83.95 84.15 82.95 83.55
06/19/2025 82.65 83.7 81.8 81.9
06/20/2025 82.25 82.55 81.25 81.35
06/23/2025 80.9 83 80.9 82.25
06/24/2025 83.7 85.6 83.05 84.8
06/25/2025 84 85.05 83.25 84.85
06/26/2025 84.85 86.4 84.3 84.85
06/27/2025 80.5 83.2 79.9 83
06/30/2025 83.35 83.35 81.75 82.05
07/01/2025 81.9 82 80.75 81.5
07/02/2025 81.95 82.3 81.5 82.05
07/03/2025 82.5 82.7 80.6 80.85
07/04/2025 80.25 81.45 80.25 81.45
07/07/2025 81.75 83 81.45 83
07/08/2025 83.15 83.15 81.85 82.45
07/09/2025 82.7 85.6 82.45 84.75
07/10/2025 85.1 86.4 84.65 86.4
07/11/2025 86 86 84.7 85.25
07/14/2025 84.4 85 82.9 83.45
07/15/2025 83.5 84.6 83.15 83.15
07/16/2025 82.85 84 81.9 82.35
07/17/2025 83.55 84.9 83.35 83.85
07/18/2025 84.2 84.7 83.95 84.15
07/21/2025 86 87.55 85.5 86.95
07/22/2025 86.6 86.85 84.5 86.1
07/23/2025 87.5 89.85 87.05 88.1
07/24/2025 88.6 89.25 88 89.1
07/25/2025 88.5 88.5 86.75 86.75
07/28/2025 88 89.1 86.5 86.5
07/29/2025 86.6 88.15 86.6 87.1
07/30/2025 86.9 87.65 86.5 86.8
07/31/2025 85 89.55 84.15 87.85
08/01/2025 87.45 87.45 84.5 84.95
08/04/2025 85.7 86.05 84.4 84.8
08/05/2025 85.05 86.5 85.05 85.95
08/06/2025 86.55 88.1 86.55 87.7
08/07/2025 87.95 92.9 87.95 92.9
08/08/2025 92.95 93.05 92.15 92.3
08/11/2025 92.6 92.6 91.45 91.8
08/12/2025 92.15 92.2 91.15 91.5
08/13/2025 92.25 92.6 91.35 91.55
08/14/2025 91.5 91.9 90.75 91.3
08/15/2025 91.8 92.25 90.5 90.5
08/18/2025 90.85 90.85 88.8 89
08/19/2025 89.75 90.45 89.3 90.45
08/20/2025 89.5 90.4 89.3 90.15
08/21/2025 90.2 90.25 89.75 89.95
08/22/2025 89.7 91.2 89.7 91.05
08/25/2025 91 91 90.1 90.3
08/26/2025 89.9 90.5 88.95 89.6
08/27/2025 89.6 90 87.75 88.55
08/28/2025 88.75 89.45 88.3 89.15
08/29/2025 89.25 89.45 88.6 89.2
09/01/2025 89.1 89.85 88.9 89.75
09/02/2025 89.85 89.85 84.65 84.65
09/03/2025 85.5 86.2 84.55 85.45
09/04/2025 85.35 86.25 85.1 85.6
09/05/2025 86.65 86.65 85.55 85.8
09/08/2025 86.25 86.7 85.9 86.3
09/09/2025 86.6 86.6 84.75 85.8
09/10/2025 86.2 86.55 85.45 85.95
09/11/2025 86.75 86.75 85.35 85.6
09/12/2025 86.05 86.45 85 85.75
09/15/2025 86.35 86.35 84.4 86.1
09/16/2025 86.25 86.25 83.25 83.25
09/17/2025 83.35 83.75 81.75 81.85
09/18/2025 82.15 82.4 80.85 82.05
09/19/2025 82.4 82.5 80.85 80.85
09/22/2025 80.8 81.4 80.45 80.8
09/23/2025 81 82.2 80.8 81.65
09/24/2025 81.65 81.65 78.45 78.55
09/25/2025 78.6 79.1 78.1 78.8
09/26/2025 80.15 80.6 78.05 78.9
09/29/2025 79.2 79.2 77.7 78.3
09/30/2025 80.15 80.6 78.7 79.85
10/01/2025 79.25 80.4 78.5 80.15
10/02/2025 80.65 81.1 79.85 79.85
10/03/2025 80.15 82.95 80.15 82
10/06/2025 81.85 82.75 81.5 82
10/07/2025 82.2 82.55 81.9 82.35
10/08/2025 82.1 82.5 81.2 81.55
10/09/2025 81.8 82.85 80.85 82.25
10/10/2025 82.1 83.1 80.3 80.3
10/13/2025 80.5 81.15 80.3 81.05
10/14/2025 80.1 80.55 78.8 79.45
10/15/2025 79.7 79.7 78.6 79.25
10/16/2025 79.45 80.05 78.35 79.6
10/17/2025 78 78.55 77.4 78.2
10/20/2025 79.05 79.65 78.1 79.65
10/21/2025 79.8 79.95 79 79.5
10/22/2025 79.75 80.3 79.2 79.55
10/23/2025 79.3 79.95 79.15 79.95
10/24/2025 80.3 81.25 79.7 81.25
10/27/2025 81.55 81.85 80.8 81.25
10/28/2025 80.75 81.95 80.45 81.8
10/29/2025 81.35 81.9 80.25 80.85
10/30/2025 80.4 82.55 77.5 80.7
10/31/2025 80.3 81.95 79.65 80.6
11/03/2025 80.6 81.6 79.8 80.45
11/04/2025 79.6 79.85 78.8 79.3
11/05/2025 78.8 80.7 78.8 80.15
11/06/2025 79.9 81.6 79.25 80.15
11/07/2025 80.55 81.6 79.95 80.05
11/10/2025 81 81.7 80.85 81.2
11/11/2025 81.1 84.25 80.55 84.1
11/12/2025 84.1 86.6 83.75 86.35
11/13/2025 86.15 86.95 84.7 84.7
11/14/2025 84.3 85.2 83.35 85
11/17/2025 84.9 85.25 83.45 83.45
11/18/2025 81.8 82.3 81.4 81.85
11/19/2025 81.55 85.35 81.45 84.2
11/20/2025 85.1 85.3 83.3 83.3
11/21/2025 82.35 83.85 82.35 83.6
11/24/2025 84.1 85.4 84.1 85.05
11/25/2025 85 86.55 84.05 86.55
11/26/2025 86.85 88.35 86.5 87.9
11/27/2025 87.8 89.8 87.8 89.4
11/28/2025 90.95 91.85 90.45 91.4
12/01/2025 91.1 91.6 90.6 91.35
12/02/2025 91.35 91.45 89.65 89.65
12/03/2025 89.35 89.85 87.65 87.65
12/04/2025 88.2 89.2 87.85 88.7
12/05/2025 89.6 91.5 89.45 91
12/08/2025 93.3 93.3 91.35 91.45
12/09/2025 91.7 91.9 90.2 91.15
12/10/2025 90.55 90.65 89.6 90.35
12/11/2025 90.65 93.65 90.6 93.2
12/12/2025 93.2 94 92.4 92.45
12/15/2025 92.7 93 92.4 92.4
12/16/2025 92.05 93.9 91.55 93.8
12/17/2025 94 94.1 92.1 92.5
12/18/2025 92.4 94.7 92.35 94.7
12/19/2025 94.45 95.45 94.4 94.6
12/22/2025 94.6 95.05 94.35 94.85
12/23/2025 94.8 94.8 93.2 94.45
12/29/2025 94.1 95.25 94.1 94.95
12/30/2025 95.15 95.4 94.9 95.15