KBX.DE: Knorr-Bremse AG Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 89.8591

CLOSE 89.8982

Low

LOW 77

High

HIGH 103.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	78.71	80.94	77	78.99
01/03/2019	78.87	78.87	77.61	77.66
01/04/2019	77.93	81.96	77.93	81.75
01/07/2019	82.39	82.5	81.33	82.41
01/08/2019	82.48	82.89	81.7	82.39
01/09/2019	82.58	84.18	82.58	83.41
01/10/2019	83.36	84.3	82.74	83.8
01/11/2019	84	84.24	83.29	83.5
01/14/2019	83.35	83.66	82.52	83.11
01/15/2019	83.5	83.85	81.82	82.49
01/16/2019	82.72	83.73	82.01	82.69
01/17/2019	82.05	83.29	81.86	82.9
01/18/2019	83.74	83.74	81.76	83.5
01/21/2019	83.53	84.27	82.91	84.1
01/22/2019	84.04	84.34	83.12	84.03
01/23/2019	84.15	84.15	83.32	83.84
01/24/2019	84.01	84.45	83.74	84.1
01/25/2019	84.34	85.69	84.1	85.42
01/28/2019	85.32	86.35	84.9	85.48
01/29/2019	85.5	86	84.8	84.91
01/30/2019	85.45	86.06	84.52	86.06
01/31/2019	86.24	87.23	85.5	86.31
02/01/2019	86.64	87.57	85.7	86.26
02/04/2019	86.2	86.57	85.64	86.1
02/05/2019	86.05	87.15	86.03	87.03
02/06/2019	86.68	88.22	86.61	88.16
02/07/2019	87.9	88.36	86.14	86.14
02/08/2019	86.14	86.89	85.48	85.7
02/11/2019	86.35	86.4	85.27	85.92
02/12/2019	86.44	87.2	86.21	86.53
02/13/2019	87.13	88.52	87	88.12
02/14/2019	88.88	88.88	87.05	87.2
02/15/2019	87	92.3	87	88.46
02/18/2019	88.5	90.07	88.5	89.89
02/19/2019	89.84	90.05	88.22	89.02
02/20/2019	89	90.12	89	89.04
02/21/2019	89.85	89.85	88.05	88.31
02/22/2019	88	88.73	87.77	88.35
02/25/2019	89.12	89.55	88.42	88.5
02/26/2019	88.57	88.7	87.54	87.92
02/27/2019	88.1	88.46	87.55	88.08
02/28/2019	87.33	88.92	87.31	88.34
03/01/2019	89.43	90.26	88.95	89.17
03/04/2019	89	89.49	87.18	87.18
03/05/2019	87	87.32	86.1	86.74
03/06/2019	87	87	85.41	86
03/07/2019	83.85	85.69	83.2	84.85
03/08/2019	84.25	84.27	80.1	83.85
03/11/2019	84	84.79	83.67	84.72
03/12/2019	85.15	85.32	84.56	84.96
03/13/2019	85.1	87.41	84.63	87.41
03/14/2019	87.56	87.86	86.73	86.9
03/15/2019	87.1	87.1	85.66	85.87
03/18/2019	86.39	86.39	85.44	85.75
03/19/2019	85.56	87.13	85.56	86.5
03/20/2019	85.97	87	85.87	86.44
03/21/2019	86.17	87.15	85.68	87.15
03/22/2019	87.32	87.9	86.66	86.81
03/25/2019	86.55	87.1	85.93	86.5
03/26/2019	86.48	87.94	85.96	87.9
03/27/2019	87.53	88.05	86.46	86.54
03/28/2019	86.32	87.67	86.03	87.4
03/29/2019	88.17	88.53	87.42	88.53
04/01/2019	89	91	89	90.55
04/02/2019	90.6	92.45	90.4	91.7
04/03/2019	92.55	93.55	91.95	93.45
04/04/2019	93.45	93.45	91.95	92
04/05/2019	91.9	93.55	91.75	92.8
04/08/2019	93	94.8	92.85	94.15
04/09/2019	94	94.6	92.7	93.05
04/10/2019	93.55	94	93	93.15
04/11/2019	93.15	93.5	92.65	93.25
04/12/2019	92.7	95.6	92.7	95.6
04/15/2019	95.8	96.9	95.5	96.4
04/16/2019	96.6	97.75	96.25	97.2
04/17/2019	97.9	98.8	97.25	98.35
04/18/2019	98.3	99.95	97.9	99.8
04/23/2019	99.8	101.6	99.6	101.6
04/24/2019	100.6	101.7	99.8	100.5
04/25/2019	100.8	101.4	100.1	100.9
04/26/2019	101	101.9	100.7	101.9
04/29/2019	102	103.1	101.1	102.8
04/30/2019	103.7	103.7	95.65	96.65
05/02/2019	97.55	98	95.3	96
05/03/2019	96	96.4	95.7	96
05/06/2019	94.65	94.85	92.25	94.15
05/07/2019	93.3	94.05	91.6	92
05/08/2019	92	94.15	91.9	93.8
05/09/2019	93.55	93.75	92.25	93.3
05/10/2019	94.15	94.45	92.55	93.1
05/13/2019	93	93	91.65	92.45
05/14/2019	93.15	93.4	90.6	91.6
05/15/2019	92.45	94.4	91.6	93.9
05/16/2019	94.05	96.4	93.85	96.25
05/17/2019	96.15	96.65	95.55	95.6
05/20/2019	95.95	96.3	94.75	95.3
05/21/2019	96	96.45	94.8	95.05
05/22/2019	95.3	95.9	94.5	94.55
05/23/2019	93.65	94.95	93.5	94.25
05/24/2019	94.75	95.75	94.05	94.05
05/27/2019	94.9	96.7	94.65	95.35
05/28/2019	95.35	97.35	93.6	96.9
05/29/2019	98.9	99.5	95.7	99.35
05/30/2019	100.3	101.2	98.6	98.9
05/31/2019	98	99.1	96.75	98.55
06/03/2019	98.25	98.25	94.95	95.8
06/04/2019	95.45	96.6	94.8	96.4
06/05/2019	97	97.1	95.75	97.1
06/06/2019	97.05	98.15	96.2	96.5
06/07/2019	97	98.75	96.8	98.75
06/11/2019	99.3	100.6	98.9	99.15
06/12/2019	99.15	100.1	98.8	99.75
06/13/2019	99.1	100	99	99.3
06/14/2019	99.85	99.9	98.85	99.1
06/17/2019	99.15	99.45	97.75	98
06/18/2019	97.75	99.1	97.5	98.35
06/19/2019	97.3	97.8	96.75	97.1
06/20/2019	97.75	99.2	97.75	98.35
06/21/2019	98.4	98.45	97.25	97.25
06/24/2019	97.05	98.3	96.75	96.9
06/25/2019	97.05	97.85	96.85	97.4
06/26/2019	97.05	97.65	96.4	97
06/27/2019	96.9	97.55	96.4	96.4
06/28/2019	97.05	98.3	96.5	98
07/01/2019	99.4	99.65	97.55	97.6
07/02/2019	96.05	97.55	95.2	97.55
07/03/2019	96.9	98.1	96.35	96.35
07/04/2019	97.05	97.35	96.35	96.4
07/05/2019	95.65	96.3	91.9	92.25
07/08/2019	91.01	96.21	90.56	94.1
07/09/2019	93.25	95.12	92.4	94.67
07/10/2019	93.86	94.31	92.92	93.93
07/11/2019	93.94	93.94	92.68	93.2
07/12/2019	93.64	94.25	92.82	93.5
07/15/2019	93.35	94.53	93.3	94.15
07/16/2019	94.3	95.7	93.93	95.7
07/17/2019	96.57	96.57	95.06	95.32
07/18/2019	95.18	95.18	92.92	93.62
07/19/2019	94.05	94.72	93.04	93.29
07/22/2019	94.13	94.13	92.75	93.5
07/23/2019	93.55	93.98	92.8	93.8
07/24/2019	93.31	94.75	92.85	93
07/25/2019	93	94.27	92.52	93.64
07/26/2019	93.5	94.53	93.5	94.53
07/29/2019	93.78	93.96	92.79	93.29
07/30/2019	92.75	93.12	92	92.13
07/31/2019	91.03	92.35	91	91.7
08/01/2019	91.84	92.71	91.33	92.71
08/02/2019	92.29	93.3	90.99	91.33
08/05/2019	91.35	91.35	87.95	88.85
08/06/2019	88.62	89.5	87.87	88
08/07/2019	88.85	89.4	87.48	87.83
08/08/2019	89.34	89.34	88.02	89.3
08/09/2019	89.33	89.43	87.62	88.2
08/12/2019	88.11	89.36	86.65	86.73
08/13/2019	86.9	86.9	82.66	84.55
08/14/2019	84.55	87.05	84.06	84.66
08/15/2019	84.25	85.63	84.24	84.85
08/16/2019	85.34	85.68	84.33	85.47
08/19/2019	85.95	86.36	84.79	85.29
08/20/2019	84.68	85.26	84.13	84.46
08/21/2019	84.27	85.63	84.01	85.22
08/22/2019	84.77	84.98	83.71	84.11
08/23/2019	84	84.58	83.2	83.25
08/26/2019	82.7	84.14	82.57	84.04
08/27/2019	84.1	85.09	83.6	84.5
08/28/2019	84.28	84.53	83.18	83.5
08/29/2019	83.55	84.97	83.55	84.51
08/30/2019	85.06	85.25	84.23	84.99
09/02/2019	84.61	85.23	84.57	85.01
09/03/2019	83.51	84.93	83.51	84.19
09/04/2019	85.24	85.72	84.76	85.29
09/05/2019	85.73	85.77	84.58	84.72
09/06/2019	85.03	85.84	84.95	85.84
09/09/2019	86.17	86.51	85.73	86.47
09/10/2019	86.02	89.8	85.86	89.8
09/11/2019	90.8	91.85	89.91	91.85
09/12/2019	92.05	93.37	89.83	91.5
09/13/2019	91.05	91.05	88.77	89.69
09/16/2019	88.8	90.19	88.62	90.05
09/17/2019	90.29	90.45	89.56	90.16
09/18/2019	90.35	90.74	89.78	89.78
09/19/2019	89.54	90.31	88.8	89.26
09/20/2019	89.72	90.26	88.44	90.07
09/23/2019	89.8	89.86	88.15	88.44
09/24/2019	87.05	87.05	85.69	85.7
09/25/2019	85.01	85.18	82.98	83.57
09/26/2019	83.89	85.29	83.4	85.29
09/27/2019	85.64	86.5	85.04	86.5
09/30/2019	86.07	86.89	85.98	86.24
10/01/2019	86.2	87.5	85.4	85.76
10/02/2019	85.9	86.14	84.85	84.92
10/04/2019	84.17	86.24	84.17	86
10/07/2019	86	87.37	85.7	86.65
10/08/2019	87.4	87.4	84.98	85.06
10/09/2019	84.8	85.18	84.23	84.26
10/10/2019	84.4	85.68	83.85	85.01
10/11/2019	85.21	87.27	85.11	87.2
10/14/2019	87.07	87.75	86.79	87.47
10/15/2019	88	88.37	86.41	87.56
10/16/2019	87.3	88.5	86.95	88.36
10/17/2019	88.2	89.49	87.67	88.1
10/18/2019	87.35	87.59	86.38	86.55
10/21/2019	86.38	88.22	86.38	88.22
10/22/2019	88.95	89.53	88.42	89.29
10/23/2019	89.31	92.9	88.99	92.18
10/24/2019	92.92	94.3	92.59	94
10/25/2019	93.41	94.36	93.29	94.29
10/28/2019	93.84	94.64	92.76	92.76
10/29/2019	91.8	92.22	89.85	90.69
10/30/2019	91.24	91.24	89.62	90.14
10/31/2019	90.13	90.68	89.28	90.49
11/01/2019	90.49	91.68	90.34	91.2
11/04/2019	91.82	93.56	91.52	93.56
11/05/2019	93.36	93.98	92.57	93.42
11/06/2019	93.63	93.63	92.36	92.95
11/07/2019	88.51	91.37	88.24	90.37
11/08/2019	89.52	90.25	88.85	90.18
11/11/2019	90.06	91.84	89.53	90.32
11/12/2019	90.01	91.08	90	90.2
11/13/2019	90	91.25	89.6	90.13
11/14/2019	90.45	90.45	87.08	87.12
11/15/2019	87	87.93	85.25	87
11/18/2019	86.5	87.05	85.17	85.43
11/19/2019	85.28	86.35	85.28	85.98
11/20/2019	86	86	83.61	85.02
11/21/2019	84.39	85.78	84.07	85.53
11/22/2019	84.71	86.58	84.52	86.47
11/25/2019	86.6	87.89	86.59	87.76
11/26/2019	88	89.1	87.46	89.1
11/27/2019	88.3	88.3	85.41	85.84
11/28/2019	85.64	86.4	84.73	86.29
11/29/2019	86.37	88.83	86.03	88.28
12/02/2019	88.5	89.01	86.88	86.88
12/03/2019	87.55	88.13	86.26	86.69
12/04/2019	86.37	88.5	86.37	88.19
12/05/2019	88.46	88.46	86.01	86.01
12/06/2019	86.58	86.64	85.28	86.08
12/09/2019	86.32	86.43	85.48	85.48
12/10/2019	85.2	85.27	83.62	83.8
12/11/2019	83.61	84.79	83.61	84.2
12/12/2019	84.43	85.91	84.43	85.45
12/13/2019	86.51	86.92	84.88	85
12/16/2019	85	87.47	85	87.09
12/17/2019	86.83	88.92	86.73	88.63
12/18/2019	88.35	89.52	88.35	89.1
12/19/2019	89.45	91.74	89.37	91
12/20/2019	91.18	91.94	90.79	91.34
12/23/2019	91.4	91.94	91.06	91.27
12/27/2019	91.83	92.47	91.12	91.5
12/30/2019	91.71	91.73	90.61	90.75

Menu

Create your free account now!

KBX.DE: Knorr-Bremse AG Historical Data

2019 Historical Chart

Average

Low

High