UK markets close in 2 hours 31 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202358.7258.8457.9057.9257.9250,056
20 Sept 202359.3659.7858.7959.4959.49132,392
19 Sept 202358.4658.5257.8058.3458.3442,481
18 Sept 202359.0659.0658.5258.5558.5511,220
15 Sept 202359.3859.4459.0259.1459.141,026
14 Sept 202358.1859.1257.6858.8558.8571,917
13 Sept 202358.1658.3857.4858.1058.10100,272
12 Sept 202360.0460.0459.2259.5859.58218,043
11 Sept 202359.4660.2859.2259.8859.88121,261
08 Sept 202360.1260.8158.7458.9758.97116,239
07 Sept 202362.1262.2660.4260.8260.8244,865
06 Sept 202361.6862.4461.1262.3662.36205,820
05 Sept 202362.5463.5461.9662.2162.21119,187
04 Sept 202363.4664.4263.3263.4963.4935,125
01 Sept 202363.2663.3862.9663.2563.2541,214
31 Aug 202362.5063.8462.0662.8562.85185,341
30 Aug 202362.1663.0461.9662.5362.5336,765
29 Aug 202361.6262.3661.3261.7661.76241,673
25 Aug 202361.0661.4660.8861.3261.3260,595
24 Aug 202363.5263.5261.3261.3861.389,482
23 Aug 202362.7463.2462.5762.7462.74166,607
22 Aug 202362.1062.7462.0062.5262.5269,593
21 Aug 202362.5062.6261.5062.0762.07233,094
18 Aug 202361.9662.7461.5062.1462.1470,271
17 Aug 202364.1664.1662.9663.0163.0162,934
16 Aug 202363.6264.4863.6264.0564.0579,400
15 Aug 202364.6264.6263.6063.7363.7328,940
14 Aug 202364.4265.2063.5064.3664.3649,254
11 Aug 202366.0666.2464.4865.1365.13111,768
10 Aug 202365.9668.0265.2466.2866.28130,940
09 Aug 202362.7263.8062.4663.4263.4288,416
08 Aug 202363.3463.5461.9662.3562.3571,691
07 Aug 202363.2863.7463.0663.4963.4936,213
04 Aug 202362.5863.5162.5463.1463.1445,234
03 Aug 202363.1063.4462.5262.7262.72124,889
02 Aug 202362.6263.4462.3863.2163.2168,976
01 Aug 202364.4264.4263.1263.3463.3468,887
31 Jul 202363.2464.0263.2463.8563.8533,564
28 Jul 202363.1663.8762.8063.6163.6198,428
27 Jul 202362.9064.0862.6463.3263.3253,964
26 Jul 202362.3062.6262.0062.3262.3238,307
25 Jul 202362.2662.9261.9262.4062.4087,961
24 Jul 202362.1063.3462.1063.0163.0193,193
21 Jul 202362.1662.6061.9262.3362.3344,020
20 Jul 202362.5262.9861.8462.0262.02181,152
19 Jul 202363.9264.1262.5862.8062.80118,718
18 Jul 202365.4666.6062.6863.5163.51249,945
17 Jul 202365.4065.5765.0065.2465.24203,878
14 Jul 202366.0866.4065.2865.5565.55102,834
13 Jul 202365.6465.6463.1765.2765.27446,364
12 Jul 202365.6866.4865.5266.1366.1379,637
11 Jul 202365.4265.7465.1665.2465.24100,306
10 Jul 202363.8264.9863.8263.8763.8745,907
07 Jul 202363.1064.5462.7263.0363.03180,047
06 Jul 202364.5864.5862.0462.1262.12140,445
05 Jul 202364.5265.3064.5264.9164.91154,873
04 Jul 202367.3067.3264.6865.0965.0970,514
03 Jul 202370.1470.1467.7968.2968.29276,940
30 Jun 202369.3070.4668.7070.0070.00111,951
29 Jun 202368.6068.9667.6468.5468.5467,941
28 Jun 202368.1669.1667.4268.3968.39210,066
27 Jun 202366.7467.7066.6067.0367.03161,421
26 Jun 202365.6666.4265.5666.2566.2578,788
23 Jun 202364.4465.5464.4464.6864.6840,620
22 Jun 202363.8064.9663.8064.6964.6921,853
21 Jun 202364.9864.9864.1264.4164.4144,301
20 Jun 202365.4066.1464.9065.4365.43148,744
19 Jun 202366.2866.8866.1866.4766.4759,831
16 Jun 202365.8266.8465.8266.2766.27125,801
15 Jun 202366.2066.8465.0266.1266.12237,806
14 Jun 202365.5466.6965.3466.6966.69282,095
13 Jun 202365.3465.8864.4864.5364.53320,813
12 Jun 202365.3865.3863.9664.8064.80160,063
09 Jun 202365.3665.3664.7565.1165.1181,441
08 Jun 202365.3065.8864.8865.2565.25101,651
07 Jun 202365.8665.8664.8665.1865.1856,459
06 Jun 202365.3065.7664.6865.5565.55197,103
05 Jun 202365.6265.8264.9465.4765.47104,805
02 Jun 202364.9665.7864.7865.5865.58199,298
01 Jun 202364.6264.6263.7264.1664.16202,890
31 May 202364.1264.5663.6263.9763.97353,238
30 May 202365.7066.1465.1465.8165.81178,423
26 May 202365.9666.2665.8066.1166.11159,644
25 May 202365.8666.3265.1665.9365.9353,728
24 May 202365.9466.1764.7665.3765.3796,663
23 May 202367.7468.0066.5666.8466.8484,341
22 May 202367.9068.4067.7667.9767.9764,681
19 May 202367.7268.6267.4068.2068.20101,657
18 May 202367.4867.5467.0667.3667.3663,742
17 May 202366.3067.7266.3066.8066.80137,632
16 May 202366.8867.0465.9666.2866.28230,303
15 May 202367.0867.6266.2266.4666.4680,557
12 May 202366.8267.1666.0066.3766.37120,912
11 May 202365.5867.2165.2666.3966.39257,061
10 May 202364.1664.5463.7164.1164.11153,537
09 May 202363.9664.3063.3663.8963.89101,808
08 May 20231.45 Dividend
05 May 202363.5464.6863.2264.6863.2366,746
04 May 202363.0064.4462.8063.8462.41116,116
03 May 202363.1263.3462.4463.2761.8549,026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...