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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112.6	114.53	114.53	115.6	112.4	57,542
February 19, 2026	105.4	108.26	108.26	112.25	105.4	146,282
February 18, 2026	105.5	106.92	106.92	107.2	105.2	30,008
February 17, 2026	105.2	105.46	105.46	106.2	104.7	98,646
February 16, 2026	105.6	105.58	105.58	106.2	105.3	16,757
February 13, 2026	105	105.5	105.5	106.1	103.9	121,398
February 12, 2026	107.7	105	105	107.8	104.9	50,184
February 11, 2026	105.2	106.7	106.7	106.7	104.9	9,810
February 10, 2026	106.65	106.8	106.8	106.8	105	163,396
February 09, 2026	106.6	106.45	106.45	106.7	105.65	8,842
February 06, 2026	105.6	106.17	106.17	106.77	104.7	107,722
February 05, 2026	105.7	105.16	105.16	105.9	103.6	84,833
February 04, 2026	103.9	107.2	107.2	107.2	103.8	60,697
February 03, 2026	101.4	101.44	101.44	102.2	100.6	54,533
February 02, 2026	98.3	100.1	100.1	100.3	98.3	7,033
January 30, 2026	98.6	98.32	98.32	98.7	98	15,291
January 29, 2026	100.4	99.28	99.28	100.5	98.5	52,786
January 28, 2026	97.15	99.2	99.2	100.65	97.1	72,259
January 27, 2026	97.2	96.99	96.99	97.5	96.5	222,138
January 26, 2026	97.8	97.75	97.75	98.1	97.3	7,410
January 23, 2026	98.9	97.8	97.8	99	97.73	154,484
January 22, 2026	97.6	99.36	99.36	99.7	97.55	151,036
January 21, 2026	96.05	96.63	96.63	97.3	95.75	584,158
January 20, 2026	95.88	96.4	96.4	96.7	95.1	93,684
January 19, 2026	98.55	97.93	97.93	98.6	97.45	65,383
January 16, 2026	100.6	100.08	100.08	100.8	99.25	84,278
January 15, 2026	100.3	99.75	99.75	100.5	98.8	6,101
January 14, 2026	99.58	99.21	99.21	100.05	98.6	17,343
January 13, 2026	99.95	98.7	98.7	99.95	97.15	59,165
January 12, 2026	99.95	98.62	98.62	100.1	97.65	62,875
January 09, 2026	100.9	100.01	100.01	101.1	98.85	38,269
January 08, 2026	99.1	99.79	99.79	100.97	98.78	339,103
January 07, 2026	100.1	99.28	99.28	100.1	98.75	17,025
January 06, 2026	98.15	99.03	99.03	99.3	97.1	144,563
January 05, 2026	97.5	96.7	96.7	97.8	96.05	152,120
January 02, 2026	95.05	95.17	95.17	96.05	94.25	97,124
December 30, 2025	94.8	95.16	95.16	95.3	94.8	22,215
December 29, 2025	94.2	94.7	94.7	95.05	94.2	7,128
December 23, 2025	94.8	94.31	94.31	94.8	94	19,755
December 22, 2025	94.85	94.63	94.63	95	94.37	4,351
December 19, 2025	94.4	95	95	95.45	94.4	389,975
December 18, 2025	93.05	94.26	94.26	94.7	92.4	75,287
December 17, 2025	93.85	92.77	92.77	94	92.3	116,885
December 16, 2025	92	93.76	93.76	93.8	92	130,634
December 15, 2025	92.8	92.63	92.63	93	92.4	12,403
December 12, 2025	93.65	92.5	92.5	93.9	92.5	16,328
December 11, 2025	90.9	92.24	92.24	93.65	90.65	215,769
December 10, 2025	90.4	90.06	90.06	90.7	89.6	11,077
December 09, 2025	91.45	90.7	90.7	91.5	90.23	26,157
December 08, 2025	93.15	92.22	92.22	93.3	91.55	48,404
December 05, 2025	89.45	90.81	90.81	91.5	89.45	81,519
December 04, 2025	88.4	88.5	88.5	89.1	88.15	46,263
December 03, 2025	89.5	88.64	88.64	89.75	87.8	26,970
December 02, 2025	91.4	90.41	90.41	91.45	89.65	29,501
December 01, 2025	91	91.45	91.45	91.6	90.6	22,363
November 28, 2025	90.8	91.39	91.39	91.7	90.45	108,528
November 27, 2025	88.45	89.09	89.09	89.75	87.6	109,550
November 26, 2025	87	87.19	87.19	88.3	86.45	93,788
November 25, 2025	84.6	85.31	85.31	86.55	84.25	10,924
November 24, 2025	85.1	84.65	84.65	85.3	84.4	6,027

Knorr-Bremse AG (0KBI.L) LSE