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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	80.65	80.05	80.05	81.6	80	41,852
November 06, 2025	79.75	80.21	80.21	81.55	79.58	16,225
November 05, 2025	79.85	79.81	79.81	80.6	79.1	12,667
November 04, 2025	79.15	79.59	79.59	79.9	78.85	5,040
November 03, 2025	80.8	80.96	80.96	81.55	79.85	393,944
October 31, 2025	80.35	81.24	81.24	81.68	78.97	186,286
October 30, 2025	80.8	78.71	78.71	82.55	77.6	533,419
October 29, 2025	81.28	80.47	80.47	81.75	80.45	78,532
October 28, 2025	80.9	81.8	81.8	81.93	80.5	33,512
October 27, 2025	81.5	81.55	81.55	81.9	80.9	433,437
October 24, 2025	80.38	80.25	80.25	81.25	79.8	22,350
October 23, 2025	79.6	79.53	79.53	79.75	79.3	8,746
October 22, 2025	79.8	79.58	79.58	80.2	79.2	50,874
October 21, 2025	79.65	79.45	79.45	79.9	79	41,108
October 20, 2025	78.5	79.55	79.55	79.55	78.5	11,150
October 17, 2025	78.4	78.05	78.05	78.46	77.45	38,868
October 16, 2025	78.75	79.28	79.28	80.05	78.75	10,933
October 15, 2025	79.45	79.15	79.15	79.45	78.6	93,775
October 14, 2025	79.8	79.53	79.53	80.05	78.8	138,447
October 13, 2025	80.4	81.05	81.05	81.15	80.35	6,503
October 10, 2025	82.45	81.7	81.7	83.2	81	117,229
October 09, 2025	81.8	81.99	81.99	82.85	80.75	114,140
October 08, 2025	82	81.63	81.63	82.2	81.2	109,748
October 07, 2025	82.2	82.3	82.3	82.55	81.9	52,422
October 06, 2025	81.8	82.13	82.13	82.55	81.5	26,938
October 03, 2025	80.35	81.93	81.93	82.85	80.35	79,322
October 02, 2025	80.85	80.28	80.28	80.9	79.85	16,500
October 01, 2025	78.68	79.95	79.95	80.35	78.6	10,323
September 30, 2025	79.7	79.84	79.84	80.5	78.75	28,099
September 29, 2025	78.95	78.37	78.37	79.2	77.8	15,399
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

Knorr-Bremse AG (0KBI.L) LSE