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
KBX.DE: Knorr-Bremse AG Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |