Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Knorr-Bremse AG logo
KBX.DE
Knorr-Bremse AG
13:05:58
104.2 €
0.0000 (%0.00)
Previous Close: 104.4
Day Low₺103.5
Day High₺104.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KBX.DE: Knorr-Bremse AG Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 70.2873
CLOSE 70.3281

Low

LOW 54.76

High

HIGH 82.15
DATEOPENHIGHLOWCLOSE
01/02/202459.0459.4258.2658.84
01/03/202458.7658.7656.9457.2
01/04/202457.157.856.7257.8
01/05/202457.5258.2857.0258.12
01/08/20245858.8657.458.64
01/09/202458.8258.9658.4458.78
01/10/202458.8459.158.4259.1
01/11/202459.4859.9259.159.24
01/12/202459.2860.7459.2860.26
01/15/202460.160.2858.3458.6
01/16/202457.8258.0657.0457.66
01/17/202456.6656.9256.156.84
01/18/202457.3857.7256.657.46
01/19/202457.8457.8854.7654.76
01/22/20245556.365556.16
01/23/202456.456.7855.9255.92
01/24/202456.6257.5456.3257.48
01/25/202457.3857.5856.4456.92
01/26/202456.8257.856.7257.6
01/29/202457.2657.9657.0457.9
01/30/202458.158.357.3857.82
01/31/202457.5858.1257.5457.54
02/01/202457.2258.6857.2258.22
02/02/202458.2260.3258.2259.2
02/05/202459.1659.1657.9257.92
02/06/202458.1258.4457.3258.34
02/07/202458.3458.757.5657.56
02/08/202457.6458.256.9656.96
02/09/202456.4857.4256.3456.42
02/12/202456.5657.5256.3457.14
02/13/202456.9857.3655.956.06
02/14/202455.2256.555.1856.44
02/15/202456.8657.7856.8657.2
02/16/202457.7458.9457.5258.74
02/19/202458.5658.8457.858.8
02/20/202458.4458.8257.5458.16
02/21/202458.1658.5857.9858.52
02/22/202463.1863.8261.3662.66
02/23/202463.763.9861.8662.86
02/26/202462.8262.8661.7861.88
02/27/202461.8862.7661.8862.54
02/28/202462.5463.8462.2663.54
02/29/202463.7464.8463.5664.68
03/01/202465.2866.0864.9866.08
03/04/202466.0266.6465.7666.3
03/05/20246667.565.7866.56
03/06/202466.466766.0666.82
03/07/202466.4267.6266.2467.44
03/08/202467.3868.4867.0467.58
03/11/202466.9267.86667.8
03/12/202468.0869.0467.5668.92
03/13/202469.0669.0667.7468.46
03/14/202468.668.8467.6867.72
03/15/202467.768.5267.5468.04
03/18/202468.4268.9268.2868.5
03/19/202468.568.868.368.56
03/20/202468.4668.567.767.7
03/21/202468.8468.8467.2868.58
03/22/202468.3669.968.3669.78
03/25/202469.770.869.470.72
03/26/202470.7271.170.3270.68
03/27/202470.770.9270.270.72
03/28/202470.870.8669.9870.1
04/02/202470.170.8569.970.1
04/03/202470.471.4570.171.25
04/04/202471.271.370.570.5
04/05/202469.1570.0568.5569.9
04/08/202470.0570.2569.469.5
04/09/202469.469.868.7569.15
04/10/202469.669.668.4569.2
04/11/202469.1569.1567.968.85
04/12/202469.5569.768.8569.05
04/15/202469.370.369.2569.75
04/16/202468.969.668.4569.1
04/17/202469.0569.968.8568.85
04/18/202469.3569.5568.8568.9
04/19/202467.9568.5567.7568.1
04/22/202469.1571.368.971
04/23/202471.371.570.4570.8
04/24/202471717070.25
04/25/202470.3570.568.6569.3
04/26/202469.8570.369.3569.95
04/29/202470.370.669.8570.05
04/30/202470.3570.7569.269.55
05/02/202469.0569.1567.4568.5
05/03/202468.9569.9568.568.95
05/06/202469.1569.968.969.45
05/07/202469.869.96969.6
05/08/202469.9573.969.6573.45
05/09/202473.874.473.574.05
05/10/202474.4574.7573.8574.7
05/13/202474.97574.474.45
05/14/202473.873.972.1573.65
05/15/202474.0575.673.9575.25
05/16/202474.875.6574.174.1
05/17/202473.874.4573.7574.25
05/20/202474.2574.8574.2574.6
05/21/202474.3574.473.7574.15
05/22/202473.973.972.0572.05
05/23/202472.0573.2571.672.5
05/24/202471.9572.9571.9572.95
05/27/20247373.0572.672.7
05/28/202472.8572.971.8572.15
05/29/202471.857271.171.25
05/30/202471.0572.17171.6
05/31/202471.671.970.670.6
06/03/202471.4571.570.2570.75
06/04/202470.571.270.2570.75
06/05/202471.0572.570.872.4
06/06/202472.773.1571.2571.25
06/07/202471.4571.8571.271.55
06/10/202471.1572.4571.1572.45
06/11/202472.657372.172.6
06/12/202473.2574.3572.374.15
06/13/202474.0574.472.8573.75
06/14/202473.6573.9568.8570.4
06/17/202470.8571.470.370.75
06/18/202471.1571.670.370.7
06/19/202471.0571.2570.3570.35
06/20/202470.5570.657070.5
06/21/202470.3570.9569.769.95
06/24/202470.1571.5569.471.55
06/25/202470.670.8569.5570.35
06/26/202470.671.270.271.05
06/27/20247171.970.671.9
06/28/202472.172.17171.3
07/01/202471.972.1570.8570.85
07/02/202470.6571.569.971.5
07/03/202471.771.971.0571.5
07/04/202471.7572.371.371.3
07/05/202471.472.3570.7571.15
07/08/202470.9571.3570.371.15
07/09/202470.9571.157070.75
07/10/202470.8572.1570.872.15
07/11/202472.4572.4570.3571.65
07/12/202471.973.2571.6573.05
07/15/202472.9574.1572.873.65
07/16/202473.2574.1572.3574.15
07/17/202473.857472.273.3
07/18/202473.0574.273.0573.4
07/19/202473.273.873.173.5
07/22/202473.4574.5573.4573.9
07/23/202474.4574.973.9574.2
07/24/202473.7574.3569.7570
07/25/20246970.1568.4570.1
07/26/202470.3571.469.3571.15
07/29/202471.5573.870.572.1
07/30/202473.475.1573.1574.5
07/31/202475.875.874.4574.45
08/01/202474.2574.2571.371.3
08/02/202470.170.1568.268.85
08/05/202466.0568.0565.8568.05
08/06/202468.568.767.0568
08/07/202468.4569.968.268.75
08/08/202468.3570.7568.3570.35
08/09/202470.6570.7569.8569.85
08/12/202470.0571.1570.0570.8
08/13/202470.971.4569.970.4
08/14/202470.7571.9570.571.3
08/15/202471.672.3571.371.95
08/16/202472.172.6571.971.9
08/19/202471.973.471.8573.4
08/20/202473.273.4572.772.7
08/21/202472.7573.672.7573.55
08/22/202473.574.2573.1573.95
08/23/202473.9574.3573.573.95
08/26/202473.7574.273.573.5
08/27/202473.573.8573.0573.2
08/28/202473.273.4572.773.3
08/29/202472.974.0572.8573.95
08/30/202473.5574.7573.5574.35
09/02/202474.574.573.3574.1
09/03/20247474.372.873.6
09/04/202472.3572.571.2572.1
09/05/202471.9573.4571.873.05
09/06/202472.674.6572.474
09/09/202474.0575.37474.75
09/10/202474.7574.8573.5574.3
09/11/202474.6575.2574.0574.05
09/12/202474.7575.173.673.6
09/13/202473.8574.8573.774.3
09/16/202474.4574.7573.874.35
09/17/202474.675.974.0575.9
09/18/202475.9577.375.6577.3
09/19/202477.957977.7578.6
09/20/202478.578.877.9578.1
09/23/202478.579.1578.278.65
09/24/202479.6579.978.5578.55
09/25/202478.1579.278.179
09/26/202480.180.858080.35
09/27/202480.3580.679.6580.15
09/30/202479.6580.779.4579.85
10/01/202480.0580.1577.978.8
10/02/202478.880.278.779.95
10/03/202480.280.680.1580.35
10/04/202480.380.879.880
10/07/202480.780.779.8580.45
10/08/202480.2580.5579.6580.4
10/09/202480.7581.280.581.1
10/10/202478.180.578.0579.7
10/11/202479.9580.9579.980.95
10/14/202479.981.5579.781.15
10/15/202481.481.780.5580.9
10/16/202480.4581.280.481.15
10/17/202481.0581.9581.0581.9
10/18/202481.682.1581.581.5
10/21/202481.48280.680.6
10/22/202480.680.779.3579.6
10/23/202479.379.7578.678.6
10/24/202478.68078.4579.25
10/25/202479.258079.1579.7
10/28/202480.380.579.3580.5
10/29/202480.7580.8580.280.7
10/30/202480.381.479.680.6
10/31/20247878.475.2575.6
11/01/202474.6575.873.174.25
11/04/202474.0574.472.972.9
11/05/202472.7573.772.773.15
11/06/202473.874.7572.4572.8
11/07/202472.9574.772.9574.65
11/08/202474.874.8573.273.65
11/11/202474.1575.3574.1574.7
11/12/202473.9573.9571.871.85
11/13/202471.6572.3571.171.55
11/14/202471.7573.7571.5573.75
11/15/202473.1573.6572.9573.25
11/18/202473.373.572.372.65
11/19/202472.6573.2571.4572.6
11/20/202473.1573.571.671.75
11/21/202471.972.7571.4572.5
11/22/202472.772.871.1572.45
11/25/202472.873.371.6573.3
11/26/202472.97371.8572
11/27/202472.172.371.571.8
11/28/202472.172.6572.0572.15
11/29/202472.0572.3571.572.15
12/02/202472.372.5571.771.95
12/03/20247273.271.873.1
12/04/202473.4574.7573.2573.55
12/05/202473.774.473.373.75
12/06/202473.774.6573.774.5
12/09/202474.474.5572.972.95
12/10/202472.7572.7571.5571.7
12/11/202471.772.771.572.7
12/12/202472.572.871.571.7
12/13/202471.4571.557070
12/16/202469.4570.4569.2569.95
12/17/202469.670.169.670.05
12/18/202470.370.4569.869.8
12/19/202468.6569.1568.268.45
12/20/202468.0569.0567.4569.05
12/23/202468.8569.2567.669.25
12/27/202468.5570.3568.369.75
12/30/202469.670.569.270.35