UK markets closed

Knorr-Bremse AG (0KBI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
68.95+0.40 (+0.58%)
At close: 06:22PM BST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202469.4069.6568.9068.9568.9523,438
11 Apr 202468.8069.0168.1068.5568.5566,622
10 Apr 202469.3569.6568.6068.9368.9353,721
09 Apr 202469.4569.8168.8069.2969.29153,670
08 Apr 202469.9570.2069.4569.5469.5422,861
05 Apr 202469.0070.0068.9569.6869.6841,651
04 Apr 202470.9071.2070.4970.6370.6345,906
03 Apr 202470.4071.4570.2571.2671.2647,266
02 Apr 202470.3070.7669.5070.1070.10287,093
28 Mar 202470.3270.7270.0070.7270.7226,976
27 Mar 202469.6870.9069.6870.7070.7040,796
26 Mar 202470.7071.0870.2870.6670.66184,144
25 Mar 202469.6270.7869.3870.2270.22189,887
22 Mar 202468.3269.8868.3269.6169.61231,041
21 Mar 202467.2868.5866.4868.1168.1141,886
20 Mar 202468.4668.5067.6968.1968.1937,206
19 Mar 202469.2469.2468.3068.5568.5574,429
18 Mar 202468.6068.9067.6268.6368.6340,197
15 Mar 202467.5468.5267.5468.0468.0419,858
14 Mar 202468.7668.8467.6868.5568.55360,362
13 Mar 202468.9469.0667.7868.4568.4530,586
12 Mar 202468.5269.0467.6668.3368.3320,085
11 Mar 202466.5467.8066.1067.2067.2046,234
08 Mar 202467.5068.3667.0267.8867.8824,629
07 Mar 202466.0067.6066.0066.8366.83242,388
06 Mar 202466.3066.9666.0866.5966.5978,790
05 Mar 202465.9267.5265.9266.8866.88396,890
04 Mar 202466.0466.6665.8266.3766.37117,286
01 Mar 202465.3266.0864.2865.7765.77557,325
29 Feb 202463.6664.8263.4664.6764.67166,632
28 Feb 202462.9263.8062.3263.6963.69118,173
27 Feb 202461.9462.7861.8862.3062.30367,012
26 Feb 202462.7662.8161.8262.0462.0462,366
23 Feb 202463.8063.8662.0262.8562.8599,711
22 Feb 202463.2063.6858.5262.8462.84288,381
21 Feb 202458.7058.7057.2058.3558.3557,998
20 Feb 202458.3658.8157.5758.0458.04111,642
19 Feb 202458.5659.1058.1858.6658.66190,233
16 Feb 202457.6658.8957.5658.5258.5281,417
15 Feb 202457.2657.7656.8657.2157.2124,276
14 Feb 202455.2256.4455.2256.2056.209,782
13 Feb 202457.5057.5055.8856.0756.07123,547
12 Feb 202456.4457.4856.4457.1257.1228,688
09 Feb 202456.6657.2256.3656.4356.4364,621
08 Feb 202457.7858.2456.9557.5557.55224,030
07 Feb 202458.5058.5457.5658.0858.08136,088
06 Feb 202457.5658.4457.3457.8257.8242,207
05 Feb 202459.2059.5657.9058.1858.1851,733
02 Feb 202458.1460.3258.1459.8159.81893,279
01 Feb 202456.8658.6656.8657.7857.7854,580
31 Jan 202457.6058.0657.5357.7857.7863,037
30 Jan 202458.1058.3057.4057.9657.96135,817
29 Jan 202457.9657.9657.1557.8957.8921,782
26 Jan 202456.7657.8256.7157.4357.4371,245
25 Jan 202457.3657.5656.5056.9656.9656,994
24 Jan 202456.6057.4856.3657.1857.1873,351
23 Jan 202456.7256.7255.9156.4856.4892,837
22 Jan 202455.4056.2255.4056.0956.0935,260
19 Jan 202457.1057.8454.7555.6655.66240,519
18 Jan 202457.3657.7056.6057.2957.2937,329
17 Jan 202456.7856.9256.0656.8556.8548,196
16 Jan 202457.4657.8257.0457.6757.6757,148
15 Jan 202460.6460.6458.4458.9558.9529,443
12 Jan 202459.9860.7459.2860.2560.2525,035
11 Jan 202459.6259.9259.1859.5459.5444,643
10 Jan 202458.4259.1058.4258.7858.7828,673
09 Jan 202458.7658.9858.4858.7258.72134,067
08 Jan 202458.2458.8457.8558.5158.5138,310
05 Jan 202457.5658.2657.0657.8857.8823,061
04 Jan 202456.9457.8056.7457.4857.4843,829
03 Jan 202458.0058.8856.8657.2357.2364,806
02 Jan 202459.4059.4058.3758.8258.8257,201
29 Dec 202358.3859.1058.3858.9358.9310,917
28 Dec 202359.2259.2258.6658.7658.7634,685
27 Dec 202359.2459.6058.7858.9258.92386,749
22 Dec 202359.2659.4058.5658.8258.82423,355
21 Dec 202358.4059.3658.4059.2659.2637,240
20 Dec 202358.0259.2658.0259.2059.20539,441
19 Dec 202357.5459.0057.5458.5458.5454,074
18 Dec 202357.4258.2457.1058.1558.1562,814
15 Dec 202356.7257.9456.7257.8757.87950,127
14 Dec 202355.9856.8254.3856.4456.4471,928
13 Dec 202355.3855.3854.6254.9054.90323,239
12 Dec 202356.6256.6255.5155.5255.5270,889
11 Dec 202357.2057.2056.2456.3656.3687,116
08 Dec 202357.3657.5856.8957.3657.3653,221
07 Dec 202358.2058.2056.7257.3157.31115,810
06 Dec 202357.7057.9456.9257.8557.8531,128
05 Dec 202357.0057.4456.5057.1057.1029,491
04 Dec 202357.5058.1857.0757.3057.3095,846
01 Dec 202358.2458.2857.4657.9357.9368,321
30 Nov 202357.9858.2257.0857.2557.25161,356
29 Nov 202356.1257.8656.0457.5557.55141,779
28 Nov 202355.7056.3855.3855.8255.82136,446
27 Nov 202356.3256.4055.8656.1056.1048,623
24 Nov 202355.6256.0655.5055.6855.6860,522
23 Nov 202355.9255.9255.3255.5755.5721,566
22 Nov 202355.4255.7054.9855.5755.57129,419
21 Nov 202355.2656.2254.7255.2855.2894,988
20 Nov 202356.0056.0255.5455.6955.6970,185
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...