Knorr-Bremse AG (KNRRY)
OTCMKTS
· Delayed Price · Currency is USD
24.67
+0.34 (1.40%)
May 13, 2025, 3:59 PM EDT
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 24.57 | 24.74 | 24.48 | 24.51 | - | 0.72% | 382 |
| May 12, 2025 | 24.37 | 24.42 | 23.92 | 24.33 | 24.33 | -1.37% | 8,999 |
| May 9, 2025 | 24.50 | 24.67 | 24.14 | 24.67 | 24.67 | -0.41% | 5,119 |
| May 8, 2025 | 24.38 | 24.77 | 24.07 | 24.77 | 24.77 | -0.10% | 5,066 |
| May 7, 2025 | 24.69 | 24.87 | 24.68 | 24.80 | 24.80 | -0.02% | 5,223 |
| May 6, 2025 | 24.92 | 25.58 | 24.80 | 24.80 | 24.80 | -0.52% | 6,586 |
| May 5, 2025 | 25.05 | 25.19 | 24.87 | 24.93 | 24.93 | -2.96% | 3,298 |
| May 2, 2025 | 25.12 | 25.74 | 25.12 | 25.69 | 25.19 | 3.14% | 4,539 |
| May 1, 2025 | 24.68 | 25.30 | 24.68 | 24.91 | 24.43 | -0.68% | 5,134 |
| Apr 30, 2025 | 24.42 | 25.11 | 24.42 | 25.08 | 24.59 | 1.05% | 7,030 |
| Apr 29, 2025 | 24.76 | 25.05 | 24.65 | 24.82 | 24.34 | 3.50% | 5,953 |
| Apr 28, 2025 | 23.92 | 24.04 | 23.89 | 23.98 | 23.51 | -0.59% | 2,293 |
| Apr 25, 2025 | 23.99 | 24.17 | 23.99 | 24.12 | 23.65 | 2.02% | 3,909 |
| Apr 24, 2025 | 23.47 | 23.66 | 23.47 | 23.65 | 23.18 | -0.40% | 4,646 |
| Apr 23, 2025 | 23.60 | 23.87 | 23.36 | 23.74 | 23.28 | 2.46% | 7,294 |
| Apr 22, 2025 | 23.06 | 23.44 | 23.01 | 23.17 | 22.72 | 1.27% | 12,140 |
| Apr 21, 2025 | 23.01 | 23.04 | 22.61 | 22.88 | 22.43 | -0.48% | 6,175 |
| Apr 17, 2025 | 22.86 | 23.13 | 22.86 | 22.99 | 22.54 | 0.88% | 5,415 |
| Apr 16, 2025 | 22.74 | 22.96 | 22.70 | 22.79 | 22.35 | -0.31% | 15,258 |
| Apr 15, 2025 | 22.55 | 22.89 | 22.53 | 22.86 | 22.42 | 2.74% | 9,140 |
| Apr 14, 2025 | 22.11 | 22.35 | 22.06 | 22.25 | 21.82 | 2.63% | 11,239 |
| Apr 11, 2025 | 21.30 | 21.79 | 21.30 | 21.68 | 21.26 | 2.51% | 12,165 |
| Apr 10, 2025 | 21.32 | 21.43 | 20.80 | 21.15 | 20.74 | -5.75% | 289,522 |
| Apr 9, 2025 | 20.47 | 22.53 | 20.32 | 22.44 | 22.00 | 13.13% | 31,996 |
| Apr 8, 2025 | 20.62 | 20.67 | 19.82 | 19.84 | 19.45 | -2.67% | 26,008 |
| Apr 7, 2025 | 20.17 | 20.95 | 19.98 | 20.38 | 19.98 | 0.15% | 34,535 |
| Apr 4, 2025 | 20.24 | 20.59 | 20.13 | 20.35 | 19.95 | -8.43% | 17,839 |
| Apr 3, 2025 | 22.56 | 22.61 | 22.17 | 22.22 | 21.79 | -0.94% | 9,926 |
| Apr 2, 2025 | 22.33 | 22.48 | 22.29 | 22.44 | 22.00 | 0.88% | 18,478 |
| Apr 1, 2025 | 22.58 | 22.65 | 22.24 | 22.24 | 21.81 | -2.03% | 562,595 |
| Mar 31, 2025 | 22.40 | 22.70 | 22.38 | 22.70 | 22.26 | -1.00% | 6,103 |
| Mar 28, 2025 | 22.92 | 23.02 | 22.86 | 22.93 | 22.48 | -2.34% | 4,606 |
| Mar 27, 2025 | 23.32 | 23.57 | 23.32 | 23.48 | 23.02 | 1.34% | 9,461 |
| Mar 26, 2025 | 23.42 | 23.61 | 23.12 | 23.17 | 22.72 | -2.40% | 5,880 |
| Mar 25, 2025 | 23.75 | 23.82 | 23.61 | 23.74 | 23.28 | -0.31% | 6,517 |
| Mar 24, 2025 | 23.87 | 23.95 | 23.74 | 23.82 | 23.35 | -0.44% | 7,495 |
| Mar 21, 2025 | 23.83 | 23.92 | 23.78 | 23.92 | 23.45 | -0.17% | 6,862 |
| Mar 20, 2025 | 24.00 | 24.00 | 23.83 | 23.96 | 23.49 | -7.49% | 5,806 |
| Mar 19, 2025 | 25.58 | 25.94 | 25.50 | 25.90 | 25.40 | -1.37% | 15,806 |
| Mar 18, 2025 | 25.84 | 26.30 | 25.84 | 26.26 | 25.75 | 3.47% | 12,598 |
| Mar 17, 2025 | 24.92 | 25.42 | 24.92 | 25.38 | 24.89 | 0.91% | 4,627 |
| Mar 14, 2025 | 25.14 | 25.23 | 25.02 | 25.15 | 24.66 | 4.49% | 7,943 |
| Mar 13, 2025 | 24.11 | 24.17 | 24.01 | 24.07 | 23.60 | -1.55% | 7,786 |
| Mar 12, 2025 | 23.93 | 24.45 | 23.91 | 24.45 | 23.97 | 1.17% | 8,826 |
| Mar 11, 2025 | 24.03 | 24.21 | 23.84 | 24.17 | 23.70 | -0.09% | 5,578 |
| Mar 10, 2025 | 24.06 | 24.37 | 23.99 | 24.19 | 23.72 | -2.53% | 5,391 |
| Mar 7, 2025 | 24.65 | 24.94 | 24.61 | 24.82 | 24.34 | -2.56% | 7,408 |
| Mar 6, 2025 | 25.38 | 25.64 | 25.19 | 25.47 | 24.97 | 2.13% | 9,640 |
| Mar 5, 2025 | 24.58 | 24.94 | 24.46 | 24.94 | 24.45 | 9.96% | 7,818 |
| Mar 4, 2025 | 22.32 | 22.86 | 22.05 | 22.68 | 22.24 | -0.83% | 22,029 |