UK markets closed

Knorr-Bremse AG (0KBI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
71.03+2.10 (+3.04%)
At close: 05:33PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202470.4071.4069.3571.0371.03127,109
25 Jul 202469.0070.1068.5568.9368.9325,727
24 Jul 202474.1074.1069.7571.4071.4027,530
23 Jul 202474.0074.8073.9574.1774.17219,886
22 Jul 202473.8574.4573.8574.1574.1532,560
19 Jul 202473.4573.7573.2073.3173.3129,316
18 Jul 202472.9574.1072.9573.7973.7911,535
17 Jul 202473.8074.0072.2073.4673.467,585
16 Jul 202473.2574.1572.5573.4373.4315,365
15 Jul 202473.6074.1572.5573.7873.7881,805
12 Jul 202472.0073.2571.5573.0073.0030,646
11 Jul 202471.2572.4570.3570.5070.5027,362
10 Jul 202470.9072.1570.8571.5271.5210,174
09 Jul 202470.9071.0070.1070.2570.2526,865
08 Jul 202470.9071.1570.6070.7370.73276,812
05 Jul 202471.9572.0570.9070.9670.962,583
04 Jul 202471.3571.9571.3071.8271.829,593
03 Jul 202471.5071.8071.0571.7571.7532,705
02 Jul 202470.4571.5070.1570.5570.557,299
01 Jul 202471.9572.2070.8571.1771.178,412
28 Jun 202472.0072.0071.1071.6371.6318,369
27 Jun 202470.5571.9070.5571.5571.55365,841
26 Jun 202470.7571.2070.2070.6170.6112,126
25 Jun 202470.6070.6569.5570.0570.0532,773
24 Jun 202469.7071.5569.7071.1071.10179,135
21 Jun 202470.5570.8569.9570.3070.307,676
20 Jun 202470.6570.6570.3070.4770.4728,620
19 Jun 202470.6571.0070.3570.7170.719,568
18 Jun 202471.2071.2070.4070.7070.7011,207
17 Jun 202470.7571.3070.3070.5770.57106,756
14 Jun 202473.4073.4068.9571.8471.8435,542
13 Jun 202474.2074.3073.0573.5373.5322,801
12 Jun 202472.7074.3572.6072.9072.9021,335
11 Jun 202472.3573.0072.2072.5072.5018,524
10 Jun 202471.4072.3571.1571.1571.15114,375
07 Jun 202471.5071.9071.2571.5371.539,571
06 Jun 202472.8072.9571.4071.7071.703,083
05 Jun 202471.0072.5071.0071.7771.7733,051
04 Jun 202469.4071.2069.4070.9370.934,001
03 Jun 202471.4571.4570.3570.7570.75374,862
31 May 202471.6071.7070.6071.5871.5822,998
30 May 202470.5071.8070.5071.3971.3985,327
29 May 202471.8572.0071.1471.2971.29167,856
28 May 202472.8072.8071.9572.4272.428,703
24 May 202472.9572.9571.8072.7572.75119,218
23 May 202472.7073.1071.6072.8072.8013,876
22 May 202473.8573.8572.8573.0273.029,010
21 May 202475.0575.0573.8073.9573.9514,661
20 May 202474.2574.9074.2574.4074.4075,369
17 May 202473.7574.3073.7574.1374.132,735
16 May 202474.7075.8074.1075.3975.3930,168
15 May 202474.0575.4574.0075.1275.129,931
14 May 202473.9073.9072.6572.8672.8620,132
13 May 202474.6575.0074.4074.7574.754,571
10 May 202473.7074.7073.7074.6074.609,207
09 May 202474.2574.3573.6574.0574.055,509
08 May 202470.0073.8570.0073.4573.45230,641
07 May 202469.8069.8069.0069.2169.2112,224
03 May 202469.0569.9068.5069.0569.053,388
02 May 202469.5569.5567.5068.6068.608,155
02 May 20241.64 Dividend
01 May 202469.5569.5569.5569.5567.916,843
30 Apr 202470.4070.7569.3569.3567.7173,863
29 Apr 202470.3570.4569.8570.1268.462,363
26 Apr 202469.8570.3069.3570.0268.3716,223
25 Apr 202470.2070.4068.8569.8168.17236,037
24 Apr 202471.2071.2070.1070.2768.6180,410
23 Apr 202471.7071.7070.5570.8569.1816,997
22 Apr 202468.6071.3068.6069.9168.26127,973
19 Apr 202468.3068.4067.8068.2466.6333,321
18 Apr 202468.6569.5568.6569.1667.53197,592
17 Apr 202469.1069.8568.7069.4667.8229,541
16 Apr 202468.6069.6568.6069.2067.5783,671
15 Apr 202469.4070.2069.3569.7568.1029,075
12 Apr 202469.4069.6568.9068.9567.3223,438
11 Apr 202468.8069.0168.1068.5566.9366,622
10 Apr 202469.3569.6568.6068.9367.3053,721
09 Apr 202469.4569.8168.8069.2967.66153,670
08 Apr 202469.9570.2069.4569.5467.9022,861
05 Apr 202469.0070.0068.9569.6868.0441,651
04 Apr 202470.9071.2070.4970.6368.9745,906
03 Apr 202470.4071.4570.2571.2669.5847,266
02 Apr 202470.3070.7669.5070.1068.45287,093
28 Mar 202470.3270.7270.0070.7269.0526,976
27 Mar 202469.6870.9069.6870.7069.0340,796
26 Mar 202470.7071.0870.2870.6668.99184,144
25 Mar 202469.6270.7869.3870.2268.57189,887
22 Mar 202468.3269.8868.3269.6167.97231,041
21 Mar 202467.2868.5866.4868.1166.5041,886
20 Mar 202468.4668.5067.6968.1966.5837,206
19 Mar 202469.2469.2468.3068.5566.9474,429
18 Mar 202468.6068.9067.6268.6367.0140,197
15 Mar 202467.5468.5267.5468.0466.4319,858
14 Mar 202468.7668.8467.6868.5566.93360,362
13 Mar 202468.9469.0667.7868.4566.8430,586
12 Mar 202468.5269.0467.6668.3366.7220,085
11 Mar 202466.5467.8066.1067.2065.6146,234
08 Mar 202467.5068.3667.0267.8866.2824,629
07 Mar 202466.0067.6066.0066.8365.26242,388
06 Mar 202466.3066.9666.0866.5965.0278,790
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...