UK markets closed

Knorr-Bremse AG (KBX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
68.95+0.45 (+0.66%)
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202468.9569.9568.5068.9568.95170,611
02 May 202469.0569.1567.4568.5068.50176,811
02 May 20241.64 Dividend
30 Apr 202470.3570.7569.2069.5567.91201,455
29 Apr 202470.3070.6069.8570.0568.40167,233
26 Apr 202469.8570.3069.3569.9568.30139,703
25 Apr 202470.3570.5068.6569.3067.67101,612
24 Apr 202471.0071.0070.0070.2568.59137,453
23 Apr 202471.3071.5070.4570.8069.13121,925
22 Apr 202469.1571.3068.9071.0069.33246,892
19 Apr 202467.9568.5567.7568.1066.4995,226
18 Apr 202469.3569.5568.8568.9067.28154,200
17 Apr 202469.0569.9068.8568.8567.2387,926
16 Apr 202468.9069.6068.4569.1067.47120,948
15 Apr 202469.3070.3069.2569.7568.1192,788
12 Apr 202469.5569.7068.8569.0567.42132,898
11 Apr 202469.1569.1567.9068.8567.23156,971
10 Apr 202469.6069.6068.4569.2067.57216,606
09 Apr 202469.4069.8068.7569.1567.52105,506
08 Apr 202470.0570.2569.4069.5067.8693,435
05 Apr 202469.1570.0568.5569.9068.25158,892
04 Apr 202471.2071.3070.5070.5068.84161,627
03 Apr 202470.4071.4570.1071.2569.57158,225
02 Apr 202470.1070.8569.9070.1068.45173,922
28 Mar 202470.8070.8669.9870.1068.45143,177
27 Mar 202470.7070.9270.2070.7269.05101,419
26 Mar 202470.7271.1070.3270.6869.01107,397
25 Mar 202469.7070.8069.4070.7269.05202,445
22 Mar 202468.3669.9068.3669.7868.13140,648
21 Mar 202468.8468.8467.2868.5866.96157,037
20 Mar 202468.4668.5067.7067.7066.10142,085
19 Mar 202468.5068.8068.3068.5666.94129,030
18 Mar 202468.4268.9268.2868.5066.8887,418
15 Mar 202467.7068.5267.5468.0466.44261,665
14 Mar 202468.6068.8467.6867.7266.12144,392
13 Mar 202469.0669.0667.7468.4666.85127,508
12 Mar 202468.0869.0467.5668.9267.29156,969
11 Mar 202466.9267.8066.0067.8066.20140,734
08 Mar 202467.3868.4867.0467.5865.99157,367
07 Mar 202466.4267.6266.2467.4465.85213,861
06 Mar 202466.4667.0066.0666.8265.24193,170
05 Mar 202466.0067.5065.7866.5664.99212,228
04 Mar 202466.0266.6465.7666.3064.74134,084
01 Mar 202465.2866.0864.9866.0864.52308,894
29 Feb 202463.7464.8463.5664.6863.15489,435
28 Feb 202462.5463.8462.2663.5462.0495,259
27 Feb 202461.8862.7661.8862.5461.07120,826
26 Feb 202462.8262.8661.7861.8860.42127,092
23 Feb 202463.7063.9861.8662.8661.38199,613
22 Feb 202463.1863.8261.3662.6661.18470,808
21 Feb 202458.1658.5857.9858.5257.14159,626
20 Feb 202458.4458.8257.5458.1656.79120,267
19 Feb 202458.5658.8457.8058.8057.41173,242
16 Feb 202457.7458.9457.5258.7457.3587,204
15 Feb 202456.8657.7856.8657.2055.8585,821
14 Feb 202455.2256.5055.1856.4455.1187,504
13 Feb 202456.9857.3655.9056.0654.74131,207
12 Feb 202456.5657.5256.3457.1455.79142,597
09 Feb 202456.4857.4256.3456.4255.09115,943
08 Feb 202457.6458.2056.9656.9655.62197,669
07 Feb 202458.3458.7057.5657.5656.20195,345
06 Feb 202458.1258.4457.3258.3456.96125,295
05 Feb 202459.1659.1657.9257.9256.5579,417
02 Feb 202458.2260.3258.2259.2057.80207,981
01 Feb 202457.2258.6857.2258.2256.85107,520
31 Jan 202457.5858.1257.5457.5456.18150,971
30 Jan 202458.1058.3057.3857.8256.46150,328
29 Jan 202457.2657.9657.0457.9056.5378,054
26 Jan 202456.8257.8056.7257.6056.24102,997
25 Jan 202457.3857.5856.4456.9255.58113,953
24 Jan 202456.6257.5456.3257.4856.12117,152
23 Jan 202456.4056.7855.9255.9254.60203,678
22 Jan 202455.0056.3655.0056.1654.84106,833
19 Jan 202457.8457.8854.7654.7653.47178,128
18 Jan 202457.3857.7256.6057.4656.1195,428
17 Jan 202456.6656.9256.1056.8455.50111,975
16 Jan 202457.8258.0657.0457.6656.3098,515
15 Jan 202460.1060.2858.3458.6057.22118,636
12 Jan 202459.2860.7459.2860.2658.84128,801
11 Jan 202459.4859.9259.1059.2457.84222,788
10 Jan 202458.8459.1058.4259.1057.7184,324
09 Jan 202458.8258.9658.4458.7857.3980,865
08 Jan 202458.0058.8657.4058.6457.2682,244
05 Jan 202457.5258.2857.0258.1256.75153,542
04 Jan 202457.1057.8056.7257.8056.44137,585
03 Jan 202458.7658.7656.9457.2055.85162,127
02 Jan 202459.0459.4258.2658.8457.4585,427
29 Dec 202358.8059.0658.7058.8057.4189,039
28 Dec 202359.2059.3658.6658.7457.3564,648
27 Dec 202359.1859.5258.7459.0657.67114,503
22 Dec 202359.1459.3858.5658.8257.4378,499
21 Dec 202358.9059.3658.7659.2657.86140,323
20 Dec 202358.5459.3058.4059.2057.80171,146
19 Dec 202358.0858.9858.0858.3857.00156,719
18 Dec 202357.4058.2457.0058.2056.83127,270
15 Dec 202356.7257.9456.7057.8656.50313,470
14 Dec 202356.0056.9255.7056.4655.13227,586
13 Dec 202355.3655.3854.5854.7253.43239,504
12 Dec 202356.4856.6655.5255.5254.21172,867
11 Dec 202356.9657.0856.2256.3655.03173,971
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...