Trending Tickers

Investor updates on the companies which are headlining the news

Knorr-Bremse AG (0KBI.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

57.92

-1.57

(-2.64%)

As of 01:39PM BST. Market open.

Time period:

21 Sept 2022 - 21 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	58.72	58.84	57.90	57.92	57.92	50,056
20 Sept 2023	59.36	59.78	58.79	59.49	59.49	132,392
19 Sept 2023	58.46	58.52	57.80	58.34	58.34	42,481
18 Sept 2023	59.06	59.06	58.52	58.55	58.55	11,220
15 Sept 2023	59.38	59.44	59.02	59.14	59.14	1,026
14 Sept 2023	58.18	59.12	57.68	58.85	58.85	71,917
13 Sept 2023	58.16	58.38	57.48	58.10	58.10	100,272
12 Sept 2023	60.04	60.04	59.22	59.58	59.58	218,043
11 Sept 2023	59.46	60.28	59.22	59.88	59.88	121,261
08 Sept 2023	60.12	60.81	58.74	58.97	58.97	116,239
07 Sept 2023	62.12	62.26	60.42	60.82	60.82	44,865
06 Sept 2023	61.68	62.44	61.12	62.36	62.36	205,820
05 Sept 2023	62.54	63.54	61.96	62.21	62.21	119,187
04 Sept 2023	63.46	64.42	63.32	63.49	63.49	35,125
01 Sept 2023	63.26	63.38	62.96	63.25	63.25	41,214
31 Aug 2023	62.50	63.84	62.06	62.85	62.85	185,341
30 Aug 2023	62.16	63.04	61.96	62.53	62.53	36,765
29 Aug 2023	61.62	62.36	61.32	61.76	61.76	241,673
25 Aug 2023	61.06	61.46	60.88	61.32	61.32	60,595
24 Aug 2023	63.52	63.52	61.32	61.38	61.38	9,482
23 Aug 2023	62.74	63.24	62.57	62.74	62.74	166,607
22 Aug 2023	62.10	62.74	62.00	62.52	62.52	69,593
21 Aug 2023	62.50	62.62	61.50	62.07	62.07	233,094
18 Aug 2023	61.96	62.74	61.50	62.14	62.14	70,271
17 Aug 2023	64.16	64.16	62.96	63.01	63.01	62,934
16 Aug 2023	63.62	64.48	63.62	64.05	64.05	79,400
15 Aug 2023	64.62	64.62	63.60	63.73	63.73	28,940
14 Aug 2023	64.42	65.20	63.50	64.36	64.36	49,254
11 Aug 2023	66.06	66.24	64.48	65.13	65.13	111,768
10 Aug 2023	65.96	68.02	65.24	66.28	66.28	130,940
09 Aug 2023	62.72	63.80	62.46	63.42	63.42	88,416
08 Aug 2023	63.34	63.54	61.96	62.35	62.35	71,691
07 Aug 2023	63.28	63.74	63.06	63.49	63.49	36,213
04 Aug 2023	62.58	63.51	62.54	63.14	63.14	45,234
03 Aug 2023	63.10	63.44	62.52	62.72	62.72	124,889
02 Aug 2023	62.62	63.44	62.38	63.21	63.21	68,976
01 Aug 2023	64.42	64.42	63.12	63.34	63.34	68,887
31 Jul 2023	63.24	64.02	63.24	63.85	63.85	33,564
28 Jul 2023	63.16	63.87	62.80	63.61	63.61	98,428
27 Jul 2023	62.90	64.08	62.64	63.32	63.32	53,964
26 Jul 2023	62.30	62.62	62.00	62.32	62.32	38,307
25 Jul 2023	62.26	62.92	61.92	62.40	62.40	87,961
24 Jul 2023	62.10	63.34	62.10	63.01	63.01	93,193
21 Jul 2023	62.16	62.60	61.92	62.33	62.33	44,020
20 Jul 2023	62.52	62.98	61.84	62.02	62.02	181,152
19 Jul 2023	63.92	64.12	62.58	62.80	62.80	118,718
18 Jul 2023	65.46	66.60	62.68	63.51	63.51	249,945
17 Jul 2023	65.40	65.57	65.00	65.24	65.24	203,878
14 Jul 2023	66.08	66.40	65.28	65.55	65.55	102,834
13 Jul 2023	65.64	65.64	63.17	65.27	65.27	446,364
12 Jul 2023	65.68	66.48	65.52	66.13	66.13	79,637
11 Jul 2023	65.42	65.74	65.16	65.24	65.24	100,306
10 Jul 2023	63.82	64.98	63.82	63.87	63.87	45,907
07 Jul 2023	63.10	64.54	62.72	63.03	63.03	180,047
06 Jul 2023	64.58	64.58	62.04	62.12	62.12	140,445
05 Jul 2023	64.52	65.30	64.52	64.91	64.91	154,873
04 Jul 2023	67.30	67.32	64.68	65.09	65.09	70,514
03 Jul 2023	70.14	70.14	67.79	68.29	68.29	276,940
30 Jun 2023	69.30	70.46	68.70	70.00	70.00	111,951
29 Jun 2023	68.60	68.96	67.64	68.54	68.54	67,941
28 Jun 2023	68.16	69.16	67.42	68.39	68.39	210,066
27 Jun 2023	66.74	67.70	66.60	67.03	67.03	161,421
26 Jun 2023	65.66	66.42	65.56	66.25	66.25	78,788
23 Jun 2023	64.44	65.54	64.44	64.68	64.68	40,620
22 Jun 2023	63.80	64.96	63.80	64.69	64.69	21,853
21 Jun 2023	64.98	64.98	64.12	64.41	64.41	44,301
20 Jun 2023	65.40	66.14	64.90	65.43	65.43	148,744
19 Jun 2023	66.28	66.88	66.18	66.47	66.47	59,831
16 Jun 2023	65.82	66.84	65.82	66.27	66.27	125,801
15 Jun 2023	66.20	66.84	65.02	66.12	66.12	237,806
14 Jun 2023	65.54	66.69	65.34	66.69	66.69	282,095
13 Jun 2023	65.34	65.88	64.48	64.53	64.53	320,813
12 Jun 2023	65.38	65.38	63.96	64.80	64.80	160,063
09 Jun 2023	65.36	65.36	64.75	65.11	65.11	81,441
08 Jun 2023	65.30	65.88	64.88	65.25	65.25	101,651
07 Jun 2023	65.86	65.86	64.86	65.18	65.18	56,459
06 Jun 2023	65.30	65.76	64.68	65.55	65.55	197,103
05 Jun 2023	65.62	65.82	64.94	65.47	65.47	104,805
02 Jun 2023	64.96	65.78	64.78	65.58	65.58	199,298
01 Jun 2023	64.62	64.62	63.72	64.16	64.16	202,890
31 May 2023	64.12	64.56	63.62	63.97	63.97	353,238
30 May 2023	65.70	66.14	65.14	65.81	65.81	178,423
26 May 2023	65.96	66.26	65.80	66.11	66.11	159,644
25 May 2023	65.86	66.32	65.16	65.93	65.93	53,728
24 May 2023	65.94	66.17	64.76	65.37	65.37	96,663
23 May 2023	67.74	68.00	66.56	66.84	66.84	84,341
22 May 2023	67.90	68.40	67.76	67.97	67.97	64,681
19 May 2023	67.72	68.62	67.40	68.20	68.20	101,657
18 May 2023	67.48	67.54	67.06	67.36	67.36	63,742
17 May 2023	66.30	67.72	66.30	66.80	66.80	137,632
16 May 2023	66.88	67.04	65.96	66.28	66.28	230,303
15 May 2023	67.08	67.62	66.22	66.46	66.46	80,557
12 May 2023	66.82	67.16	66.00	66.37	66.37	120,912
11 May 2023	65.58	67.21	65.26	66.39	66.39	257,061
10 May 2023	64.16	64.54	63.71	64.11	64.11	153,537
09 May 2023	63.96	64.30	63.36	63.89	63.89	101,808
08 May 2023	1.45 Dividend
05 May 2023	63.54	64.68	63.22	64.68	63.23	66,746
04 May 2023	63.00	64.44	62.80	63.84	62.41	116,116
03 May 2023	63.12	63.34	62.44	63.27	61.85	49,026
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,695.64-36.01(-0.47%)

FTSE 25018,617.98-94.39(-0.50%)

AIM740.80-5.90(-0.79%)

GBP/EUR1.1526-0.0046(-0.39%)

GBP/USD1.2265-0.0081(-0.66%)

Bitcoin GBP21,731.13-346.52(-1.57%)

Trending Tickers

Knorr-Bremse AG (0KBI.L)

FTSE 100
7,695.64
-36.01(-0.47%)

FTSE 250
18,617.98
-94.39(-0.50%)

AIM
740.80
-5.90(-0.79%)

GBP/EUR
1.1526
-0.0046(-0.39%)

GBP/USD
1.2265
-0.0081(-0.66%)

Bitcoin GBP
21,731.13
-346.52(-1.57%)