Knorr-Bremse AG - 0KBI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	79.7	78.75	78.75	80.3	78.08	28,668
September 25, 2025	78.6	78.7	78.7	79	78.25	71,795
September 24, 2025	81.25	79.67	79.67	81.75	78.55	323,628
September 23, 2025	81.65	81.65	81.65	81.95	80.9	25,186
September 22, 2025	80.78	81.02	81.02	81.38	80.5	52,706
September 19, 2025	82.35	81.45	81.45	82.35	80.85	63,317
September 18, 2025	82.15	81.53	81.53	82.23	80.8	31,501
September 17, 2025	83.4	82.14	82.14	83.4	81.7	180,628
September 16, 2025	85.5	84.11	84.11	86	83.25	57,599
September 15, 2025	86.75	85.95	85.55	86.75	84.55	90,737
September 12, 2025	86.05	85.83	85.83	86.1	85.05	117,158
September 11, 2025	86.3	85.84	85.84	86.7	85.5	45,098
September 10, 2025	86.3	85.87	85.87	86.55	85.55	32,487
September 09, 2025	86.05	85.78	85.78	86.05	84.75	20,909
September 08, 2025	86.2	86.34	86.34	86.55	86	6,159
September 05, 2025	86.25	85.65	86.03	86.5	85.55	29,232
September 04, 2025	85.25	85.72	85.72	85.95	85.1	16,188
September 03, 2025	85.35	86.2	86.2	86.2	84.7	26,399
September 02, 2025	89.8	85.28	85.28	89.8	84.65	25,465
September 01, 2025	88.85	89.41	89.41	89.9	88.85	53,408
August 29, 2025	89.25	89.07	89.07	89.45	88.6	8,964
August 28, 2025	89.15	88.91	88.91	89.35	88.35	26,855
August 27, 2025	89.75	88.25	88.25	90.2	87.8	9,573
August 26, 2025	89.9	89.34	89.34	90.4	88.85	9,840
August 22, 2025	90.4	91.05	91.05	91.2	89.35	33,656
August 21, 2025	90.2	89.92	89.92	90.3	89.4	35,199
August 20, 2025	89.8	89.95	89.95	90.35	89.4	79,753
August 19, 2025	89.85	89.82	89.82	90.45	89	134,905
August 18, 2025	90.78	89.12	89.12	91.2	88.95	27,693
August 15, 2025	92.3	90.74	90.74	92.3	90.5	30,050
August 14, 2025	91.5	91.23	91.23	91.75	90.95	91,660
August 13, 2025	92.35	91.55	91.55	92.6	91.4	83,016
August 12, 2025	92.15	91.85	91.85	92.15	91.15	5,443
August 11, 2025	92.6	91.9	91.9	92.65	91.6	45,850
August 08, 2025	92.9	92.55	92.55	93	92.15	12,757
August 07, 2025	87.95	92.3	92.3	92.9	87.6	17,463
August 06, 2025	86.2	87.65	87.65	88.15	86.2	22,537
August 05, 2025	85.05	85.93	85.93	86.5	84.6	14,184
August 04, 2025	85.5	84.8	84.8	86.05	84.5	2,288
August 01, 2025	87.1	85.23	85.23	87.45	84.7	20,794
July 31, 2025	85.2	87.9	87.9	89.5	84.2	291,432
July 30, 2025	87.1	87.18	87.18	87.7	86.6	67,646
July 29, 2025	86.55	87.65	87.65	88.1	86.55	6,063
July 28, 2025	87.75	88.4	88.4	88.85	86.5	13,671
July 25, 2025	88.35	88.02	88.02	88.45	86.75	22,067
July 24, 2025	88.8	88.45	88.2	89.1	88	8,260
July 23, 2025	87.55	89.65	89.65	89.85	87.45	18,587
July 22, 2025	86.6	85.4	85.4	86.85	84.5	3,910
July 21, 2025	86.2	86.57	86.57	87.6	85.7	24,031
July 18, 2025	84.23	83.95	83.95	84.6	83.9	3,009
July 17, 2025	83.7	83.75	83.75	84.9	83.35	27,119
July 16, 2025	83	82.7	82.7	83.5	82.25	103,147
July 15, 2025	83.5	84.03	84.03	84.45	83.15	180,828
July 14, 2025	84.6	83.71	83.71	85	83.15	3,591
July 11, 2025	85.95	85.35	85.35	86	84.7	12,687
July 10, 2025	85	85.64	85.64	86.4	84.85	14,095
July 09, 2025	82.7	84.38	84.38	85.45	82.55	27,437
July 08, 2025	83.5	82.45	82.45	83.5	81.95	148,762
July 07, 2025	81.8	82.58	82.58	83	81.55	77,357
July 04, 2025	80.55	80.8	80.8	81.45	80.2	4,817

Knorr-Bremse AG (0KBI.L) LSE