XETRA - Delayed Quote
EUR
Knorr-Bremse AG (KBX.DE)
90.40
+0.60
(+0.67%)
At close: October 30 at 5:35:02 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
93.50
93.50
88.60
89.80
89.80
352,152
Oct 28, 2026
98.30
98.35
96.30
96.30
96.30
425,115
Oct 27, 2026
96.95
97.55
96.30
97.50
97.50
123,047
Oct 26, 2026
96.30
97.45
96.30
97.20
97.20
122,359
Oct 23, 2026
96.35
97.20
95.30
95.80
95.80
119,101
Oct 22, 2026
98.00
99.45
96.25
96.25
96.25
209,844
Oct 21, 2026
98.00
99.60
97.20
99.05
99.05
184,255
Oct 20, 2026
97.10
98.90
95.35
98.35
98.35
136,995
Oct 19, 2026
99.40
99.40
98.00
98.55
98.55
90,498
Oct 16, 2026
99.85
100.80
99.30
99.50
99.50
138,739
Oct 15, 2026
98.30
99.20
96.40
99.10
99.10
226,604
Oct 14, 2026
99.85
100.50
99.30
99.60
99.60
138,921
Oct 13, 2026
99.15
100.60
99.00
99.15
99.15
100,757
Oct 12, 2026
99.70
100.80
99.40
99.45
99.45
78,846
Oct 9, 2026
99.25
100.90
98.90
99.85
99.85
126,387
Oct 8, 2026
99.30
99.30
97.10
97.80
97.80
168,697
Oct 7, 2026
100.50
102.10
100.00
100.00
100.00
211,347
Oct 6, 2026
98.00
101.30
98.00
101.30
101.30
223,951
Oct 5, 2026
98.95
99.35
97.65
98.55
98.55
92,732
Oct 2, 2026
101.10
102.40
97.40
99.20
99.20
239,426
Oct 1, 2026
101.90
103.60
100.90
101.40
101.40
163,386
Sep 30, 2026
104.70
104.70
102.10
102.80
102.80
134,968
Sep 29, 2026
103.90
105.90
103.90
104.10
104.10
136,707
Sep 28, 2026
108.00
108.50
104.90
104.90
104.90
141,008
Sep 25, 2026
107.90
107.90
107.00
107.70
107.70
147,132
Sep 24, 2026
105.10
107.00
104.30
106.10
106.10
157,685
Sep 23, 2026
107.70
108.30
105.70
105.70
105.70
87,475
Sep 22, 2026
106.70
108.60
106.10
107.60
107.60
162,196
Sep 21, 2026
106.00
107.30
104.80
106.00
106.00
115,600
Sep 18, 2026
105.90
107.60
105.40
105.70
105.70
293,827
Sep 17, 2026
103.60
106.30
103.50
105.70
105.70
121,444
Sep 16, 2026
104.30
104.70
103.00
103.60
103.60
126,663
Sep 15, 2026
100.00
103.90
99.65
103.90
103.90
221,202
Sep 14, 2026
101.10
101.20
99.75
100.40
100.40
84,953
Sep 11, 2026
101.60
102.70
100.90
101.90
101.90
120,385
Sep 10, 2026
102.30
102.40
100.20
101.40
101.40
122,017
Sep 9, 2026
103.90
105.40
101.90
102.40
102.40
104,099
Sep 8, 2026
103.30
106.10
103.30
105.10
105.10
117,475
Sep 7, 2026
104.30
104.60
103.70
104.00
104.00
54,912
Sep 4, 2026
104.50
105.00
103.40
104.30
104.30
81,564
Sep 3, 2026
102.70
103.10
101.20
103.00
103.00
118,625
Sep 2, 2026
102.00
103.30
101.00
102.70
102.70
101,863
Sep 1, 2026
105.20
105.30
102.10
102.80
102.80
100,750
Aug 31, 2026
106.10
106.70
105.50
105.60
105.60
154,107
Aug 28, 2026
107.20
107.90
106.50
106.50
106.50
100,263
Aug 27, 2026
106.90
107.40
105.50
106.90
106.90
171,514
Aug 26, 2026
103.70
106.10
103.50
106.10
106.10
162,935
Aug 25, 2026
104.50
105.40
103.90
104.10
104.10
119,301
Aug 24, 2026
102.70
104.20
102.30
103.40
103.40
92,361
Aug 21, 2026
100.10
103.10
99.45
102.80
102.80
130,257
Aug 20, 2026
98.95
99.30
98.30
99.00
99.00
63,727
Aug 19, 2026
98.05
99.75
98.05
98.80
98.80
96,702
Aug 18, 2026
99.00
99.15
97.85
98.30
98.30
133,366
Aug 17, 2026
99.95
100.60
99.35
99.35
99.35
76,886
Aug 14, 2026
100.30
100.50
99.00
100.50
100.50
123,787
Aug 13, 2026
101.00
101.30
99.90
100.20
100.20
142,722
Aug 12, 2026
102.50
102.70
100.50
100.50
100.50
181,085
Aug 11, 2026
102.30
102.70
100.80
102.70
102.70
97,225
Aug 10, 2026
102.10
102.20
101.20
101.20
101.20
99,088
Aug 7, 2026
102.80
103.10
101.40
101.90
101.90
131,960
Aug 6, 2026
103.20
103.90
102.90
103.50
103.50
128,251
Aug 5, 2026
107.00
107.10
102.80
103.10
103.10
163,320
Aug 4, 2026
105.00
106.20
103.40
106.20
106.20
161,016
Aug 3, 2026
103.70
105.60
103.70
104.40
104.40
138,084
Jul 31, 2026
101.30
104.60
101.00
102.90
102.90
222,841
Jul 30, 2026
103.00
103.80
98.40
103.50
103.50
686,580
Jul 29, 2026
107.50
109.10
107.00
108.30
108.30
243,096
Jul 28, 2026
104.20
108.20
104.20
107.50
107.50
137,211
Jul 27, 2026
110.00
110.80
106.00
106.00
106.00
210,033
Jul 24, 2026
105.00
107.20
105.00
106.30
106.30
120,469
Jul 23, 2026
103.90
106.20
103.60
105.00
105.00
200,985
Jul 22, 2026
102.00
104.20
101.50
104.10
104.10
132,405
Jul 21, 2026
101.70
102.40
100.70
102.20
102.20
108,284
Jul 20, 2026
102.60
103.40
101.50
101.70
101.70
89,247
Jul 17, 2026
103.60
104.10
101.80
103.10
103.10
122,831
Jul 16, 2026
103.90
104.40
101.00
103.60
103.60
191,867
Jul 15, 2026
99.85
102.00
99.20
101.00
101.00
129,366
Jul 14, 2026
101.50
102.10
100.00
100.30
100.30
167,931
Jul 13, 2026
101.20
103.10
100.80
102.60
102.60
126,317
Jul 10, 2026
101.40
102.70
101.40
101.70
101.70
145,736
Jul 9, 2026
103.00
103.40
101.70
102.00
102.00
133,811
Jul 8, 2026
104.00
104.50
101.30
101.30
101.30
171,608
Jul 7, 2026
108.50
109.00
105.50
105.50
105.50
188,106
Jul 6, 2026
108.70
110.80
108.20
108.20
108.20
106,530
Jul 3, 2026
107.70
108.90
107.30
108.80
108.80
138,415
Jul 2, 2026
103.20
107.40
103.20
106.00
106.00
130,410
Jul 1, 2026
102.10
104.50
100.70
103.90
103.90
191,368
Jun 30, 2026
97.80
101.90
97.80
101.60
101.60
165,489
Jun 29, 2026
99.60
99.60
97.60
98.45
98.45
115,289
Jun 26, 2026
100.80
100.90
98.70
99.60
99.60
118,822
Jun 25, 2026
101.70
102.40
100.20
101.40
101.40
150,750
Jun 24, 2026
102.90
103.10
99.20
101.30
101.30
184,992
Jun 23, 2026
102.30
104.00
101.90
103.50
103.50
137,435
Jun 22, 2026
104.50
104.80
102.50
104.00
104.00
196,981
Jun 19, 2026
104.30
104.80
103.50
103.60
103.60
315,853
Jun 18, 2026
104.40
105.10
103.50
104.40
104.40
173,935
Jun 17, 2026
104.70
104.70
103.30
104.10
104.10
142,526
Jun 16, 2026
104.60
104.90
103.50
103.90
103.90
123,976
Jun 15, 2026
104.40
105.60
102.90
102.90
102.90
147,684
Jun 12, 2026
99.95
102.60
99.45
101.80
101.80
227,533
Jun 11, 2026
96.55
97.60
96.10
97.60
97.60
137,511
Jun 10, 2026
98.40
98.90
96.05
96.75
96.75
184,508
Jun 9, 2026
97.85
100.00
97.70
98.40
98.40
169,023
Jun 8, 2026
98.70
99.50
98.00
98.20
98.20
119,633
Jun 5, 2026
99.90
100.90
99.80
100.60
100.60
122,121
Jun 4, 2026
100.50
101.90
100.10
100.10
100.10
112,914
Jun 3, 2026
100.10
101.00
99.35
100.40
100.40
193,208
Jun 2, 2026
101.20
103.20
101.00
101.00
101.00
155,925
Jun 1, 2026
103.70
103.70
100.10
100.90
100.90
220,444
May 29, 2026
103.40
104.20
102.50
103.70
103.70
469,062
May 28, 2026
101.60
103.50
101.60
102.40
102.40
120,617
May 27, 2026
101.30
103.90
101.20
102.70
102.70
186,888
May 26, 2026
101.20
102.10
99.90
101.30
101.30
125,892
May 25, 2026
100.90
101.80
100.60
101.40
101.40
78,874
May 22, 2026
101.00
101.00
98.65
99.65
99.65
167,539
May 21, 2026
101.50
102.20
99.65
100.60
100.60
202,305
May 20, 2026
102.20
103.00
100.70
101.90
101.90
172,843
May 19, 2026
103.10
104.20
101.10
102.00
102.00
246,127
May 18, 2026
101.00
102.20
99.10
100.80
100.80
242,587
May 15, 2026
103.00
103.80
102.10
102.10
102.10
145,384
May 14, 2026
103.80
104.20
103.10
104.20
104.20
130,792
May 13, 2026
102.90
103.40
101.00
102.70
102.70
218,263
May 12, 2026
101.90
103.20
100.60
101.40
101.40
207,807
May 11, 2026
102.40
104.20
101.30
103.00
103.00
261,314
May 8, 2026
102.20
104.60
102.00
103.00
103.00
208,431
May 7, 2026
103.90
107.20
102.80
103.20
103.20
281,191
May 6, 2026
101.00
105.00
99.50
103.10
103.10
268,125
May 5, 2026
96.00
99.30
96.00
99.20
99.20
234,970
May 4, 2026
1.9
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
97.25
97.60
95.05
95.95
95.95
229,060
Apr 30, 2026
96.65
99.30
95.95
99.05
97.15
150,327
Apr 29, 2026
99.30
99.35
97.60
98.15
96.27
112,819
Apr 28, 2026
99.65
100.20
98.45
99.15
97.25
136,419
Apr 27, 2026
99.10
101.10
98.90
99.70
97.79
124,678
Apr 24, 2026
99.95
100.60
98.00
99.20
97.30
179,284
Apr 23, 2026
99.85
101.10
99.20
100.60
98.67
97,266
Apr 22, 2026
101.80
102.40
99.90
100.50
98.57
209,609
Apr 21, 2026
104.30
104.30
101.20
101.20
99.26
181,753
Apr 20, 2026
103.60
104.00
102.70
103.10
101.12
315,522
Apr 17, 2026
100.20
107.10
99.30
105.60
103.57
258,485
Apr 16, 2026
101.90
103.00
101.40
101.90
99.95
145,457
Apr 15, 2026
103.30
103.80
101.40
101.90
99.95
128,376
Apr 14, 2026
103.90
104.80
103.30
103.30
101.32
100,088
Apr 13, 2026
104.20
104.60
103.10
103.10
101.12
183,042
Apr 10, 2026
104.60
107.00
103.40
106.20
104.16
139,906
Apr 9, 2026
104.40
104.50
102.70
103.70
101.71
174,516
Apr 8, 2026
107.20
107.30
103.90
105.00
102.99
261,100
Apr 7, 2026
100.50
100.50
97.55
97.95
96.07
183,094
Apr 2, 2026
97.00
99.45
97.00
98.80
96.90
-
Apr 1, 2026
100.40
100.90
98.85
100.70
98.77
204,475
Mar 31, 2026
96.45
97.85
96.35
97.15
95.29
168,150
Mar 30, 2026
96.10
97.00
95.15
96.90
95.04
201,084
Mar 27, 2026
100.00
100.10
96.25
96.65
94.80
201,529
Mar 26, 2026
99.45
99.60
98.30
98.30
96.41
186,028
Mar 25, 2026
100.40
101.30
99.55
100.30
98.38
179,983
Mar 24, 2026
99.30
99.30
96.80
98.60
96.71
138,298
Mar 23, 2026
94.30
100.50
92.70
99.10
97.20
277,755
Mar 20, 2026
97.00
98.45
95.90
95.90
94.06
320,345
Mar 19, 2026
100.20
100.20
95.60
95.70
93.86
190,011
Mar 18, 2026
100.10
102.30
99.95
101.40
99.45
167,114
Mar 17, 2026
98.95
100.00
97.80
99.45
97.54
207,407
Mar 16, 2026
99.20
99.95
98.30
99.00
97.10
110,301
Mar 13, 2026
101.40
101.90
98.95
99.00
97.10
117,871
Mar 12, 2026
102.60
104.10
102.10
103.10
101.12
161,562
Mar 11, 2026
105.00
105.20
102.70
103.10
101.12
204,089
Mar 10, 2026
104.10
106.20
103.60
105.60
103.57
192,744
Mar 9, 2026
101.00
102.00
99.25
101.60
99.65
169,658
Mar 6, 2026
105.00
105.40
102.30
104.40
102.40
224,698
Mar 5, 2026
105.80
108.50
104.90
105.10
103.08
306,192
Mar 4, 2026
104.10
108.60
103.90
106.00
103.97
261,230
Mar 3, 2026
108.50
108.50
103.90
104.00
102.01
256,525
Mar 2, 2026
110.00
110.00
107.40
109.10
107.01
155,754
Feb 27, 2026
111.70
112.40
111.10
111.50
109.36
279,637
Feb 26, 2026
113.40
113.40
110.80
111.50
109.36
168,309
Feb 25, 2026
114.30
114.40
113.20
113.60
111.42
149,413
Feb 24, 2026
112.10
114.40
111.50
114.20
112.01
138,475
Feb 23, 2026
115.40
115.40
112.00
112.10
109.95
175,696
Feb 20, 2026
111.10
115.60
111.10
115.40
113.19
234,349
Feb 19, 2026
105.80
112.40
105.00
111.00
108.87
311,214
Feb 18, 2026
105.20
107.40
105.00
106.60
104.56
156,868
Feb 17, 2026
105.50
106.40
104.70
105.80
103.77
157,427
Feb 16, 2026
105.80
106.10
105.20
105.90
103.87
127,907
Feb 13, 2026
105.50
106.10
104.20
105.60
103.57
128,953
Feb 12, 2026
107.50
107.80
105.00
105.30
103.28
128,499
Feb 11, 2026
105.30
106.70
104.80
106.70
104.65
206,481
Feb 10, 2026
106.80
106.80
104.90
105.20
103.18
175,827
Feb 9, 2026
107.00
107.10
105.60
106.40
104.36
108,529
Feb 6, 2026
105.60
106.80
104.60
106.80
104.75
154,255
Feb 5, 2026
105.00
105.90
103.60
105.90
103.87
163,874
Feb 4, 2026
103.90
107.40
103.60
105.20
103.18
305,134
Feb 3, 2026
100.80
102.40
100.60
101.90
99.95
127,729
Feb 2, 2026
98.00
100.30
98.00
100.10
98.18
115,157
Jan 30, 2026
98.15
98.85
98.05
98.45
96.56
124,611
Jan 29, 2026
99.70
100.50
98.45
98.45
96.56
159,691
Jan 28, 2026
97.00
100.70
96.75
99.10
97.20
202,722
Jan 27, 2026
97.35
97.55
96.40
97.00
95.14
305,770
Jan 26, 2026
98.20
98.30
97.25
97.55
95.68
86,994
Jan 23, 2026
99.05
99.35
97.65
98.25
96.37
171,571
Jan 22, 2026
98.05
99.80
97.40
99.55
97.64
177,496
Jan 21, 2026
96.30
97.40
95.80
96.70
94.85
221,967
Jan 20, 2026
95.95
96.75
95.10
96.65
94.80
146,616
Jan 19, 2026
98.50
98.55
97.40
97.70
95.83
138,670
Jan 16, 2026
100.80
100.90
99.00
100.50
98.57
178,029
Jan 15, 2026
99.75
100.50
98.70
100.50
98.57
99,057
Jan 14, 2026
99.30
100.20
98.45
99.30
97.40
248,187
Jan 13, 2026
99.50
99.65
97.00
99.15
97.25
209,713
Jan 12, 2026
98.90
100.20
97.70
99.40
97.49
277,070
Jan 9, 2026
102.30
102.30
98.85
98.85
96.95
240,842
Jan 8, 2026
98.95
101.00
98.70
101.00
99.06
213,754
Jan 7, 2026
100.00
100.00
98.55
99.60
97.69
158,395
Jan 6, 2026
97.35
99.50
97.05
99.50
97.59
164,967
Jan 5, 2026
96.75
98.00
95.85
97.05
95.19
184,939
Jan 2, 2026
94.70
96.05
94.20
96.05
94.21
127,737
Dec 30, 2025
95.15
95.40
94.90
95.15
93.32
41,717
Dec 29, 2025
94.10
95.25
94.10
94.95
93.13
85,872
Dec 23, 2025
94.80
94.80
93.20
94.45
92.64
60,342
Dec 22, 2025
94.60
95.05
94.35
94.85
93.03
87,817
Dec 19, 2025
94.45
95.45
94.40
94.60
92.79
371,770
Dec 18, 2025
92.40
94.70
92.35
94.65
92.83
268,875
Dec 17, 2025
94.00
94.10
92.10
92.50
90.73
215,810
Dec 16, 2025
92.05
93.90
91.55
93.80
92.00
238,603
Dec 15, 2025
92.70
93.00
92.40
92.80
91.02
147,644
Dec 12, 2025
93.20
94.00
92.40
92.45
90.68
124,933
Dec 11, 2025
90.65
93.65
90.60
93.15
91.36
162,287
Dec 10, 2025
90.55
90.65
89.60
90.60
88.86
126,357
Dec 9, 2025
91.70
91.90
90.20
91.15
89.40
139,080
Dec 8, 2025
93.30
93.30
91.35
91.75
89.99
167,384
Dec 5, 2025
89.60
91.50
89.45
90.60
88.86
174,816
Dec 4, 2025
88.20
89.20
87.85
88.70
87.00
123,517
Dec 3, 2025
89.35
89.85
87.65
87.65
85.97
144,199
Dec 2, 2025
91.35
91.45
89.65
89.65
87.93
167,124
Dec 1, 2025
91.10
91.60
90.60
91.35
89.60
152,950
Nov 28, 2025
90.95
91.85
90.45
91.40
89.65
251,711
Nov 27, 2025
87.80
89.80
87.80
89.40
87.69
147,232
Nov 26, 2025
86.85
88.35
86.50
87.90
86.21
145,165
Nov 25, 2025
85.00
86.55
84.05
86.55
84.89
127,902
Nov 24, 2025
84.10
85.40
84.10
85.05
83.42
413,487
Nov 21, 2025
82.35
83.85
82.35
83.60
82.00
116,013
Nov 20, 2025
85.10
85.30
83.30
83.30
81.70
102,130
Nov 19, 2025
81.55
85.35
81.45
84.20
82.58
141,565
Nov 18, 2025
81.80
82.30
81.40
81.85
80.28
125,424
Nov 17, 2025
84.90
85.25
83.45
83.45
81.85
114,963
Nov 14, 2025
84.30
85.20
83.35
85.00
83.37
154,110
Nov 13, 2025
86.15
86.95
84.70
84.70
83.08
144,261
Nov 12, 2025
84.10
86.60
83.75
86.35
84.69
298,920
Nov 11, 2025
81.10
84.25
80.55
84.10
82.49
188,912
Nov 10, 2025
81.00
81.70
80.85
81.20
79.64
118,146
Nov 7, 2025
80.55
81.60
79.95
80.05
78.51
142,170
Nov 6, 2025
79.90
81.60
79.25
80.15
78.61
164,195
Nov 5, 2025
78.80
80.70
78.80
80.15
78.61
113,546
Nov 4, 2025
79.60
79.85
78.80
79.30
77.78
152,292
Nov 3, 2025
80.60
81.60
79.80
80.45
78.91
133,232
Oct 31, 2025
80.30
81.95
79.65
80.60
79.05
169,883
Oct 30, 2025
80.40
82.55
77.50
80.70
79.15
355,315
