UK markets close in 2 hours 33 minutes

Knorr-Bremse AG (KNRRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.62+0.08 (+0.43%)
At close: 03:51PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202418.6718.7518.6118.6218.62107,900
03 May 202418.5218.5418.4618.5418.54201,400
02 May 202418.2518.4018.2518.4018.403,500
02 May 20240.447 Dividend
01 May 202418.4518.8018.2018.2517.804,200
30 Apr 202418.7118.7118.3418.3417.895,500
29 Apr 202418.6018.7118.5818.6618.2012,500
26 Apr 202418.7218.7218.5818.6618.20130,300
25 Apr 202418.4418.5918.4218.5318.0858,500
24 Apr 202418.7918.8818.6518.7218.2659,500
23 Apr 202418.9319.0118.7918.7918.33114,400
22 Apr 202418.7718.9618.7218.8818.4213,300
19 Apr 202418.1518.2117.9617.9717.5382,700
18 Apr 202418.3118.4718.1818.1917.74162,300
17 Apr 202418.3818.3818.2018.2917.84133,200
16 Apr 202418.3718.4518.2418.3217.87130,900
15 Apr 202418.5518.5718.3218.3217.875,900
12 Apr 202418.4118.4118.2118.2117.765,600
11 Apr 202418.3518.5118.3518.5018.055,400
10 Apr 202418.4918.5918.4318.5018.0514,900
09 Apr 202418.8118.8118.6118.7118.2551,300
08 Apr 202418.8818.9118.7518.7518.2975,500
05 Apr 202418.7818.9418.7818.8518.39399,500
04 Apr 202419.1719.1918.7618.8018.34490,200
03 Apr 202418.9619.2718.9519.2318.7617,600
02 Apr 202418.8318.9218.7818.8318.37185,200
01 Apr 202419.0319.0318.7018.8218.3620,300
28 Mar 202418.9218.9218.8418.8418.3825,600
27 Mar 202418.9819.1318.9519.1018.6357,300
26 Mar 202419.1519.1819.0119.0618.5974,900
25 Mar 202418.9419.2218.9419.0718.60118,600
22 Mar 202418.7718.8418.7418.8018.3431,900
21 Mar 202418.3418.6118.3418.5518.1011,600
20 Mar 202418.4218.5018.3218.5018.058,500
19 Mar 202418.5518.5918.5118.5418.0934,600
18 Mar 202418.6218.6218.5318.5518.1032,300
15 Mar 202418.5218.5818.4118.5218.0732,500
14 Mar 202418.5518.5918.2918.3117.86252,700
13 Mar 202418.5818.7318.5018.6818.2334,200
12 Mar 202418.5718.8018.5718.7818.32250,600
11 Mar 202418.4118.4918.2418.4618.0186,200
08 Mar 202418.6518.6518.3118.3417.89284,400
07 Mar 202418.3218.3918.2818.3617.91318,600
06 Mar 202418.0618.1818.0618.1217.68252,200
05 Mar 202418.1818.1817.9017.9317.50139,800
04 Mar 202417.9618.0217.9017.9217.48133,900
01 Mar 202417.7417.8817.6717.8817.4425,300
29 Feb 202417.4817.4917.3817.4617.0324,200
28 Feb 202417.1117.1817.1117.1516.7316,800
27 Feb 202416.8916.9116.8316.9116.5019,900
26 Feb 202416.7516.7716.6616.7116.3072,400
23 Feb 202416.9117.0016.8416.9116.50404,700
22 Feb 202417.0517.0516.7916.9316.52551,500
21 Feb 202415.7015.8215.6315.8015.4118,500
20 Feb 202415.5415.7215.5415.6515.2714,900
16 Feb 202415.7015.8015.6915.7015.3224,200
15 Feb 202415.5015.5015.3015.4015.0249,300
14 Feb 202415.0315.1015.0115.0814.7132,700
13 Feb 202414.9715.0214.8214.8614.5062,300
12 Feb 202415.2715.4015.2615.2814.9120,500
09 Feb 202415.2415.2415.0415.1914.8228,200
08 Feb 202415.3215.3715.2115.2514.88389,900
07 Feb 202415.5515.5515.4115.4415.06136,700
06 Feb 202415.5115.6415.5015.6115.2335,300
05 Feb 202415.6215.6215.4815.5215.1435,300
02 Feb 202416.1616.1615.8615.9515.5610,900
01 Feb 202415.7115.8415.6515.8115.4229,700
31 Jan 202415.6915.7115.4015.4215.0418,400
30 Jan 202415.7315.7315.5915.6215.2441,700
29 Jan 202415.5015.6915.5015.6915.3111,500
26 Jan 202415.5315.5815.5215.5215.14104,200
25 Jan 202415.3115.3815.2515.3014.93252,100
24 Jan 202415.5315.6315.5115.5115.1316,300
23 Jan 202415.2615.2815.0615.1614.7943,800
22 Jan 202415.2015.2915.1815.2314.8614,300
19 Jan 202415.0015.0014.8214.9214.5516,300
18 Jan 202415.6115.6115.5015.6015.2214,100
17 Jan 202415.2915.4015.2815.3915.0127,900
16 Jan 202415.5015.7715.4815.5515.1732,500
12 Jan 202416.5916.5916.4116.4416.0419,300
11 Jan 202416.2416.3116.1416.2815.8828,300
10 Jan 202416.0016.1916.0016.1615.765,400
09 Jan 202416.0116.0415.9715.9815.598,800
08 Jan 202415.9516.1115.9516.1015.71124,900
05 Jan 202415.7115.9415.6615.8415.45258,100
04 Jan 202415.5615.7515.5615.7115.33248,400
03 Jan 202415.6215.6915.5215.5415.16311,300
02 Jan 202416.0716.1016.0216.0315.647,000
29 Dec 202316.1816.5216.1216.2615.8647,000
28 Dec 202316.3316.4016.2116.2515.85141,900
27 Dec 202316.2916.4316.2616.4116.01298,000
26 Dec 202316.2316.2916.1616.2915.8952,600
22 Dec 202316.1916.2116.1116.1815.789,400
21 Dec 202316.1316.3116.0816.3115.91145,600
20 Dec 202316.0616.2316.0016.0115.6217,800
19 Dec 202316.0016.0215.9415.9615.57109,700
18 Dec 202315.7715.8715.7715.8415.4511,000
15 Dec 202315.5115.7415.5115.6315.2571,200
14 Dec 202315.3515.5015.3515.4715.0922,200
13 Dec 202314.7714.9614.6714.9314.5610,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...