Knorr-Bremse AG (VIE:KBX)
Austria
· Delayed Price · Currency is EUR 81.70
+0.80 (0.99%)
At close: Sep 23, 2025
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.85 | 79.85 | 78.20 | 78.65 | 78.65 | -0.06% | - |
| Sep 25, 2025 | 78.70 | 78.70 | 78.35 | 78.70 | 78.70 | -0.19% | - |
| Sep 24, 2025 | 80.30 | 80.80 | 78.85 | 78.85 | 78.85 | -3.49% | - |
| Sep 23, 2025 | 81.70 | 81.70 | 80.85 | 81.70 | 81.70 | 0.99% | - |
| Sep 22, 2025 | 80.85 | 81.10 | 80.85 | 80.90 | 80.90 | -0.25% | - |
| Sep 19, 2025 | 81.20 | 82.10 | 81.10 | 81.10 | 81.10 | -1.04% | - |
| Sep 18, 2025 | 82.15 | 82.15 | 81.00 | 81.95 | 81.95 | - | - |
| Sep 17, 2025 | 83.50 | 83.50 | 81.95 | 81.95 | 81.95 | -2.32% | - |
| Sep 16, 2025 | 86.10 | 86.10 | 83.90 | 83.90 | 83.90 | -2.21% | - |
| Sep 15, 2025 | 86.30 | 86.30 | 84.75 | 85.80 | 85.80 | -0.41% | - |
| Sep 12, 2025 | 86.50 | 86.50 | 85.35 | 86.15 | 86.15 | 0.47% | - |
| Sep 11, 2025 | 86.25 | 86.25 | 85.45 | 85.75 | 85.75 | 0.23% | - |
| Sep 10, 2025 | 86.50 | 86.50 | 85.55 | 85.55 | 85.55 | -0.35% | - |
| Sep 9, 2025 | 86.35 | 86.35 | 84.95 | 85.85 | 85.85 | -0.41% | - |
| Sep 8, 2025 | 86.85 | 86.85 | 86.20 | 86.20 | 86.20 | 0.35% | - |
| Sep 5, 2025 | 86.20 | 86.40 | 85.90 | 85.90 | 85.90 | 0.06% | - |
| Sep 4, 2025 | 85.15 | 85.85 | 83.40 | 85.85 | 85.85 | 0.29% | 25 |
| Sep 3, 2025 | 85.55 | 86.10 | 85.55 | 85.60 | 85.60 | 0.59% | - |
| Sep 2, 2025 | 89.75 | 89.75 | 85.10 | 85.10 | 85.10 | -5.18% | 121 |
| Sep 1, 2025 | 89.40 | 89.75 | 89.15 | 89.75 | 89.75 | 0.73% | - |
| Aug 29, 2025 | 89.40 | 89.45 | 88.65 | 89.10 | 89.10 | -0.11% | - |
| Aug 28, 2025 | 89.40 | 89.40 | 88.65 | 89.20 | 89.20 | 0.96% | - |
| Aug 27, 2025 | 90.00 | 90.00 | 87.85 | 88.35 | 88.35 | -2.00% | - |
| Aug 26, 2025 | 89.85 | 90.15 | 89.10 | 90.15 | 90.15 | -0.11% | - |
| Aug 25, 2025 | 90.90 | 91.00 | 90.25 | 90.25 | 90.25 | - | - |
| Aug 22, 2025 | 90.10 | 90.35 | 90.10 | 90.25 | 90.25 | 0.22% | - |
| Aug 21, 2025 | 90.20 | 90.20 | 89.85 | 90.05 | 90.05 | 0.22% | - |
| Aug 20, 2025 | 89.65 | 90.15 | 89.65 | 89.85 | 89.85 | 0.22% | - |
| Aug 19, 2025 | 89.65 | 90.00 | 89.65 | 89.65 | 89.65 | 0.28% | - |
| Aug 18, 2025 | 91.00 | 91.00 | 89.40 | 89.40 | 89.40 | -1.70% | - |
| Aug 15, 2025 | 92.25 | 92.25 | 90.95 | 90.95 | 90.95 | -0.71% | - |
| Aug 14, 2025 | 91.80 | 91.80 | 90.95 | 91.60 | 91.60 | -0.60% | - |
| Aug 13, 2025 | 92.40 | 92.40 | 92.15 | 92.15 | 92.15 | 0.66% | - |
| Aug 12, 2025 | 92.25 | 92.25 | 91.45 | 91.55 | 91.55 | -0.70% | - |
| Aug 11, 2025 | 92.55 | 92.55 | 91.50 | 92.20 | 92.20 | -0.32% | - |
| Aug 8, 2025 | 92.90 | 92.90 | 92.20 | 92.50 | 92.50 | 0.76% | - |
| Aug 7, 2025 | 89.10 | 91.80 | 89.10 | 91.80 | 91.80 | 4.56% | - |
| Aug 6, 2025 | 86.90 | 88.00 | 86.90 | 87.80 | 87.80 | 2.21% | - |
| Aug 5, 2025 | 86.85 | 86.85 | 85.90 | 85.90 | 85.90 | 1.18% | - |
| Aug 4, 2025 | 86.05 | 86.05 | 84.50 | 84.90 | 84.90 | -0.24% | - |
| Aug 1, 2025 | 86.60 | 86.60 | 85.10 | 85.10 | 85.10 | -2.63% | - |
| Jul 31, 2025 | 86.25 | 88.15 | 85.65 | 87.40 | 87.40 | 0.29% | 605 |
| Jul 30, 2025 | 86.80 | 87.15 | 86.80 | 87.15 | 87.15 | -0.17% | - |
| Jul 29, 2025 | 87.05 | 88.00 | 87.05 | 87.30 | 87.30 | 0.52% | - |
| Jul 28, 2025 | 88.25 | 88.75 | 86.85 | 86.85 | 86.85 | -0.52% | - |
| Jul 25, 2025 | 87.90 | 88.20 | 87.30 | 87.30 | 87.30 | -1.69% | - |
| Jul 24, 2025 | 88.20 | 88.80 | 88.20 | 88.80 | 88.80 | 0.34% | - |
| Jul 23, 2025 | 87.05 | 89.60 | 87.05 | 88.50 | 88.50 | 3.27% | 1 |
| Jul 22, 2025 | 86.70 | 86.70 | 84.55 | 85.70 | 85.70 | -1.38% | - |
| Jul 21, 2025 | 85.95 | 86.95 | 85.95 | 86.90 | 86.90 | 2.60% | - |