Knorr-Bremse AG - KBX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111.1	115.4	115.4	115.6	111.1	234,249
February 19, 2026	105.8	111	111	112.4	105	311,203
February 18, 2026	105.2	106.6	106.6	107.4	105	156,818
February 17, 2026	105.5	105.8	105.8	106.4	104.7	157,427
February 16, 2026	105.8	105.9	105.9	106.1	105.2	127,907
February 13, 2026	105.5	105.6	105.6	106.1	104.2	128,953
February 12, 2026	107.5	105.3	105.3	107.8	105	128,499
February 11, 2026	105.3	106.7	106.7	106.7	104.8	206,451
February 10, 2026	106.8	105.2	105.2	106.8	104.9	175,827
February 09, 2026	107	106.4	106.4	107.1	105.6	108,509
February 06, 2026	105.6	106.8	106.8	106.8	104.6	154,255
February 05, 2026	105	105.9	105.9	105.9	103.6	163,874
February 04, 2026	103.9	105.2	105.2	107.4	103.6	305,134
February 03, 2026	100.8	101.9	101.9	102.4	100.6	127,729
February 02, 2026	98	100.1	100.1	100.3	98	115,157
January 30, 2026	98.15	98.45	98.45	98.85	98.05	124,591
January 29, 2026	99.7	98.45	98.45	100.5	98.45	159,691
January 28, 2026	97	99.1	99.1	100.7	96.75	202,722
January 27, 2026	97.35	97	97	97.55	96.4	305,770
January 26, 2026	98.2	97.55	97.55	98.3	97.25	86,994
January 23, 2026	99.05	98.25	98.25	99.35	97.65	171,571
January 22, 2026	98.05	99.55	99.55	99.8	97.4	177,496
January 21, 2026	96.3	96.7	96.7	97.4	95.8	221,967
January 20, 2026	95.95	96.65	96.65	96.75	95.1	146,616
January 19, 2026	98.5	97.7	97.7	98.55	97.4	138,670
January 16, 2026	100.8	100.5	100.5	100.9	99	178,029
January 15, 2026	99.75	100.5	100.5	100.5	98.7	99,057
January 14, 2026	99.3	99.3	99.3	100.2	98.45	248,173
January 13, 2026	99.5	99.15	99.15	99.65	97	209,713
January 12, 2026	98.9	99.4	99.4	100.2	97.7	277,070
January 09, 2026	102.3	98.85	98.85	102.3	98.85	240,842
January 08, 2026	98.95	101	101	101	98.7	213,754
January 07, 2026	100	99.6	99.6	100	98.55	158,395
January 06, 2026	97.35	99.5	99.5	99.5	97.05	164,967
January 05, 2026	96.75	97.05	97.05	98	95.85	184,939
January 02, 2026	94.7	96.05	96.05	96.05	94.2	127,737
December 30, 2025	95.15	95.15	95.15	95.4	94.9	41,717
December 29, 2025	94.1	94.95	94.95	95.25	94.1	85,872
December 23, 2025	94.8	94.45	94.45	94.8	93.2	60,342
December 22, 2025	94.6	94.85	94.85	95.05	94.35	87,817
December 19, 2025	94.45	94.6	94.6	95.45	94.4	371,770
December 18, 2025	92.4	94.7	94.7	94.7	92.35	268,875
December 17, 2025	94	92.5	92.5	94.1	92.1	215,810
December 16, 2025	92.05	93.8	93.8	93.9	91.55	238,603
December 15, 2025	92.7	92.4	92.4	93	92.4	147,644
December 12, 2025	93.2	92.45	92.45	94	92.4	124,933
December 11, 2025	90.65	93.15	93.15	93.65	90.6	162,247
December 10, 2025	90.55	90.6	90.6	90.65	89.6	126,357
December 09, 2025	91.7	91.15	91.15	91.9	90.2	139,080
December 08, 2025	93.3	91.45	91.45	93.3	91.35	167,384
December 05, 2025	89.6	90.6	90.6	91.5	89.45	76,767
December 04, 2025	88.2	88.7	88.7	89.2	87.85	123,517
December 03, 2025	89.35	87.65	87.65	89.85	87.65	144,199
December 02, 2025	91.35	89.65	89.65	91.45	89.65	167,124
December 01, 2025	91.1	91.35	91.35	91.6	90.6	152,950
November 28, 2025	90.95	91.4	91.4	91.85	90.45	251,711
November 27, 2025	87.8	89.4	89.4	89.8	87.8	147,232
November 26, 2025	86.85	87.9	87.9	88.35	86.5	145,165
November 25, 2025	85	86.55	86.55	86.55	84.05	127,902
November 24, 2025	84.1	85.05	85.05	85.4	84.1	413,487

Knorr-Bremse AG (KBX.DE) XETRA