KBX.DE: Knorr-Bremse AG Historical Data

2020 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 96.2928

CLOSE 96.3325

Low

LOW 70.79

High

HIGH 111.68

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	90.3	91.94	90.19	91.92
01/03/2020	91.9	92.1	91.34	91.5
01/06/2020	90.94	91.6	90.94	91.2
01/07/2020	91.3	92.37	90.91	92.18
01/08/2020	92	92.66	91.82	92.33
01/09/2020	92.74	93.25	91.45	92.05
01/10/2020	92.57	92.64	91.66	92.1
01/13/2020	92.45	92.84	91.97	92.7
01/14/2020	93.2	96	93.01	96
01/15/2020	95.9	95.99	93.02	93.6
01/16/2020	93.56	94.09	93.09	93.7
01/17/2020	93.36	95.06	93.36	94.59
01/20/2020	94.58	95.71	94.56	95.4
01/21/2020	95.4	97.17	94.46	96.14
01/22/2020	96.08	97.27	96.08	96.93
01/23/2020	97.29	99.39	96.5	99.39
01/24/2020	99.7	100.44	99.08	99.8
01/27/2020	99.3	99.3	96.84	97.33
01/28/2020	97.62	98.22	97.12	97.99
01/29/2020	98.35	99.83	97.85	98.78
01/30/2020	98.45	100.18	97.82	99.3
01/31/2020	99.67	100.58	98.45	98.51
02/03/2020	98.16	98.83	96.2	97.06
02/04/2020	96.99	98.41	96.27	97.82
02/05/2020	97.68	99.75	97.63	99.15
02/06/2020	99.9	100.6	99.33	99.49
02/07/2020	99.63	99.93	97	97.6
02/10/2020	97.52	98.5	96.5	98.5
02/11/2020	98.5	99.91	98.34	99.81
02/12/2020	100.2	101.18	100.1	100.56
02/13/2020	100.18	101	98.34	98.56
02/14/2020	98.88	99.58	98.37	98.84
02/17/2020	98.69	100.52	98.69	99.95
02/18/2020	99.33	99.44	97.52	97.79
02/19/2020	98.06	99.33	98.06	99.16
02/20/2020	99.44	99.59	98.2	98.39
02/21/2020	98.64	99.83	97.67	98.73
02/24/2020	96.2	96.62	93.82	95.37
02/25/2020	95.32	96.02	93.88	94.48
02/26/2020	93.78	96	91.16	95.86
02/27/2020	95.08	95.83	93.93	95.49
02/28/2020	95.95	95.95	90.66	91.99
03/02/2020	93.44	93.76	89.56	90.15
03/03/2020	90.82	92.85	90.44	90.93
03/04/2020	91.6	91.82	89.4	89.7
03/05/2020	89.81	90.44	86.55	86.55
03/06/2020	84.2	84.83	82.3	83.5
03/09/2020	78.7	81.11	78.03	79.92
03/10/2020	80.66	81.97	76.46	77.32
03/11/2020	84	85.12	80.98	81.82
03/12/2020	78.45	80.59	78.15	78.86
03/13/2020	80.03	81.77	74.83	76.2
03/16/2020	72	80.24	70.79	79.94
03/17/2020	82.37	83.92	77.81	83.49
03/18/2020	81.33	83.26	77.81	82.45
03/19/2020	85.48	85.48	77.98	79.98
03/20/2020	82.52	83.5	77.27	79.13
03/23/2020	76.66	78.03	74.3	74.63
03/24/2020	76.87	80.95	76.33	80.95
03/25/2020	81.75	82.86	78.3	79.95
03/26/2020	78.37	81.25	76.29	78.11
03/27/2020	77.14	78.42	75.9	76.17
03/30/2020	76.36	76.9	75.6	76.3
03/31/2020	77.05	81.27	77.05	80.84
04/01/2020	79.3	83.71	76.63	80.84
04/02/2020	81.36	82.68	76.57	78.02
04/03/2020	77.52	79.71	76.63	78
04/06/2020	79.69	80.66	77.77	79.69
04/07/2020	80.86	81.23	78.22	79.86
04/08/2020	79	80.31	77.16	78.82
04/09/2020	80.14	81.1	79.41	80.79
04/14/2020	81.7	85.25	80.71	82.84
04/15/2020	83.36	83.68	80.58	80.78
04/16/2020	81.3	81.85	78.82	79.91
04/17/2020	82	82.44	81.07	82.11
04/20/2020	82.6	83.32	81.04	82.02
04/21/2020	81.99	83	80.67	80.9
04/22/2020	81.42	83.56	80.24	83.49
04/23/2020	84	84	79.97	80.27
04/24/2020	79.76	80.46	77.61	79.67
04/27/2020	80.51	83.53	79.64	83.53
04/28/2020	83.58	85.47	82.56	85.47
04/29/2020	86.02	86.97	84.55	86.05
04/30/2020	86.6	86.6	84.57	84.86
05/04/2020	83.5	83.56	79.39	80.35
05/05/2020	80.86	81.8	80.28	81.69
05/06/2020	81.22	81.28	79.59	79.8
05/07/2020	79.65	81.14	79.37	81.14
05/08/2020	81.62	82.28	80.75	81.35
05/11/2020	80.95	81.36	79.88	80.88
05/12/2020	81.01	82.01	80.53	80.96
05/13/2020	80.75	82.74	79.73	82.45
05/14/2020	81.92	82.5	78.53	79.35
05/15/2020	79.86	84.39	79.62	84.1
05/18/2020	85.04	86.69	83.36	86.69
05/19/2020	87.15	88.12	86.01	88.06
05/20/2020	88.1	88.44	86.73	87.91
05/21/2020	87.47	89.74	86.34	89.06
05/22/2020	88.43	91.35	87.37	91.27
05/25/2020	91.63	92.99	91.05	92.73
05/26/2020	92.58	94.98	92.08	94.98
05/27/2020	95.49	95.87	93.26	94.67
05/28/2020	95.5	96.88	92.7	95.77
05/29/2020	95.39	96.55	94.46	95.18
06/02/2020	96.12	96.92	95.03	96.3
06/03/2020	96.5	101.56	96.11	100.88
06/04/2020	99.3	101.68	98.66	100
06/05/2020	100.36	101.8	100.22	100.5
06/08/2020	100.1	100.58	98.57	99.07
06/09/2020	99.31	99.59	97.12	97.56
06/10/2020	97.18	98.1	96.9	97
06/11/2020	95.72	96.26	94.43	94.96
06/12/2020	94.59	95.48	93.65	94
06/15/2020	91.5	93.09	91.12	92.75
06/16/2020	93.66	96.57	93.66	95.75
06/17/2020	95.37	96.48	95.37	95.96
06/18/2020	95.96	97.97	95.31	95.31
06/19/2020	91.7	93.83	91.18	91.96
06/22/2020	91.53	93.62	90.47	92.49
06/23/2020	93	93.59	90.79	90.79
06/24/2020	91.37	92.73	90.13	90.21
06/25/2020	90.3	90.64	88.35	89.25
06/26/2020	89.92	91.4	89.82	90.01
06/29/2020	90.27	91.28	89.58	90.29
06/30/2020	90.61	91.24	89.22	90.23
07/01/2020	89.35	89.94	87.92	88.72
07/02/2020	88.98	90.11	88.7	89.41
07/03/2020	89.26	90.27	88.88	89.29
07/06/2020	89.85	90.4	89.12	89.85
07/07/2020	89.19	91.91	88.66	91.17
07/08/2020	91.95	93.12	91.21	92.18
07/09/2020	92	92.5	91.08	91.74
07/10/2020	91.89	93.5	91.15	93.5
07/13/2020	93.77	94.68	92.97	94.22
07/14/2020	93.5	94.77	92.74	94.77
07/15/2020	95	97.58	94.44	97.44
07/16/2020	97.15	103.8	96.75	100.76
07/17/2020	101.32	103.4	99.38	102.78
07/20/2020	103.08	104.12	102.2	103.78
07/21/2020	104.8	106.24	104.8	106
07/22/2020	105.7	106.94	104.74	106.76
07/23/2020	107.8	108.46	106.46	108.34
07/24/2020	107.42	107.82	105.54	106.08
07/27/2020	105.72	106.6	104.6	104.76
07/28/2020	103.34	105.14	103.02	103.9
07/29/2020	103.3	104.36	102.54	103.2
07/30/2020	103.48	103.64	100.46	101.9
07/31/2020	102.24	102.4	99.2	99.39
08/03/2020	99.68	101.76	99.48	101.12
08/04/2020	101.46	101.68	99.87	100
08/05/2020	99.89	101.58	99.89	101.38
08/06/2020	101.38	101.76	99.93	100
08/07/2020	100.2	101.6	99.97	100.74
08/10/2020	100.46	101.5	100.06	101.14
08/11/2020	101.48	104.12	101.48	102.66
08/12/2020	102.56	105.16	101.86	104.56
08/13/2020	102	102.26	99.33	100.48
08/14/2020	100.58	100.68	98.58	100.06
08/17/2020	99.86	101.4	99.86	100.7
08/18/2020	100.36	102.14	100.2	101.58
08/19/2020	101.68	102.22	100.4	100.88
08/20/2020	101.14	101.4	100.04	100.62
08/21/2020	100.86	102.54	100.56	102.54
08/24/2020	102.8	104.06	102.68	103.2
08/25/2020	103.54	104.42	103.54	104
08/26/2020	103.76	106.02	102.86	105.62
08/27/2020	106.2	107.6	105.88	106.26
08/28/2020	107	107.36	105.42	106.06
08/31/2020	106.42	108.54	106.2	106.48
09/01/2020	107	107.04	104.94	105.88
09/02/2020	106.76	109.92	106.74	108.94
09/03/2020	108.94	110.24	105.88	106.6
09/04/2020	106.5	109.9	106.4	108.66
09/07/2020	109.02	109.64	107.98	108.62
09/08/2020	108.56	108.84	106.82	108.3
09/09/2020	107.8	109.14	107.54	108.02
09/10/2020	107.42	108.92	107.14	108.92
09/11/2020	100.5	101.36	99.58	101.32
09/14/2020	101.8	102.86	101	101.52
09/15/2020	102.34	103.42	101.32	102.64
09/16/2020	102.74	103.02	101.24	102.34
09/17/2020	101.5	102.88	100.74	101.6
09/18/2020	101.7	102.2	100.92	102.2
09/21/2020	102.3	102.36	99.09	99.81
09/22/2020	100.14	100.96	98.26	99
09/23/2020	99.46	100.12	98.94	99.81
09/24/2020	99.2	99.5	97.82	98.89
09/25/2020	98.74	98.76	96.81	98.61
09/28/2020	99.29	100.72	98.94	100.72
09/29/2020	100.8	100.8	99.65	100.2
09/30/2020	100.52	101.56	99.35	100.64
10/01/2020	102.74	102.74	100.72	101.78
10/02/2020	101.14	102.62	100.94	102.48
10/05/2020	104.1	105	103.06	104.74
10/06/2020	105.18	105.3	101.44	101.88
10/07/2020	106.78	106.78	101.88	103.02
10/08/2020	103.26	104.92	102.7	104.36
10/09/2020	104.28	104.82	103.3	103.82
10/12/2020	103.8	104.6	102.86	104.32
10/13/2020	104.34	104.78	103.34	104.2
10/14/2020	104.4	106.84	104.18	105.78
10/15/2020	105.04	105.78	103.86	105
10/16/2020	105.94	106.66	104.92	106
10/19/2020	106.06	106.62	103.94	104.26
10/20/2020	104.06	105.44	104	104.44
10/21/2020	104.2	105	102.32	102.78
10/22/2020	102.28	102.48	101.32	102.48
10/23/2020	102.24	103.04	101.68	102.6
10/26/2020	101.82	103.12	100.5	100.8
10/27/2020	101.2	102.16	99.69	100.66
10/28/2020	99.67	100.66	98.69	99.21
10/29/2020	99.48	100.88	98.93	99.38
10/30/2020	98.8	100.06	98.28	99.43
11/02/2020	100.24	100.86	98.85	100.22
11/03/2020	101.06	102.48	101.06	102.3
11/04/2020	101.32	104.3	101.08	103.64
11/05/2020	104.28	105.5	103.74	103.88
11/06/2020	104.12	104.8	101.8	104.1
11/09/2020	105.12	107	103.42	104.34
11/10/2020	104	104.62	101.44	102.86
11/11/2020	102.88	105.08	102.62	104.98
11/12/2020	104.1	105.6	103.9	103.9
11/13/2020	103.9	105.32	103.48	104.34
11/16/2020	104.86	105	102.22	102.44
11/17/2020	102.3	103.28	102.08	102.76
11/18/2020	102.44	103.28	101	103.28
11/19/2020	102.5	108.64	99.55	106.76
11/20/2020	107.02	108.56	105.96	108.56
11/23/2020	109.62	109.62	107.74	108.3
11/24/2020	109	109.72	107.76	107.92
11/25/2020	110	111.32	108.7	108.82
11/26/2020	109	109.1	106.86	106.94
11/27/2020	106.74	107.68	106.36	107.68
11/30/2020	107.74	108.9	106.8	107.28
12/01/2020	107.46	107.84	106.34	106.64
12/02/2020	106.54	106.74	105.36	105.7
12/03/2020	106	106.24	103.56	103.84
12/04/2020	103.92	105.2	103.92	105
12/07/2020	105.68	105.68	103.42	103.42
12/08/2020	103.92	105.84	103.76	105.52
12/09/2020	106.78	106.98	105.24	106.3
12/10/2020	107.1	107.32	105.42	105.76
12/11/2020	105.54	105.78	103.86	104.28
12/14/2020	104.66	107.02	104.32	106.06
12/15/2020	106.16	107.5	106.12	107.06
12/16/2020	107	107.1	105.26	105.92
12/17/2020	106.48	107.32	105.92	106.62
12/18/2020	105.98	108.78	105.98	107.72
12/21/2020	106.78	109.02	106.78	109.02
12/22/2020	109.5	110.2	107.82	109.86
12/23/2020	109.86	110.06	108.5	108.62
12/28/2020	109.68	110.76	109.02	109.96
12/29/2020	110	111.4	109.84	110.98
12/30/2020	110.24	111.68	110.24	111.68

Menu

Create your free account now!

KBX.DE: Knorr-Bremse AG Historical Data

2020 Historical Chart

Average

Low

High