Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Knorr-Bremse AG (KBX.BE)

Compare
81.75
+1.95
+(2.44%)
At close: February 21 at 8:00:48 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202581.7581.7581.7581.7581.75-
Feb 20, 202579.8079.8079.8079.8079.80-
Feb 19, 202581.1581.1581.1581.1581.15-
Feb 18, 202580.7080.7080.7080.7080.70-
Feb 17, 202579.2079.2079.2079.2079.20-
Feb 14, 202579.2579.5079.2579.5079.5050
Feb 13, 202578.6578.6578.6578.6578.65-
Feb 12, 202578.9078.9078.9078.9078.90-
Feb 11, 202578.7578.7578.7578.7578.75-
Feb 10, 202576.9576.9576.9576.9576.95-
Feb 7, 202577.4077.4077.4077.4077.40-
Feb 6, 202576.1576.1576.1576.1576.15-
Feb 5, 202575.2075.2075.2075.2075.20-
Feb 4, 202576.1076.1076.1076.1076.10-
Feb 3, 202575.5575.5575.5575.5575.55-
Jan 31, 202575.4075.4075.4075.4075.40-
Jan 30, 202572.2072.2072.2072.2072.20-
Jan 29, 202571.3071.3071.3071.3071.30-
Jan 28, 202571.4071.4071.4071.4071.40-
Jan 27, 202570.4070.4070.4070.4070.40-
Jan 24, 202571.8571.8571.8571.8571.85-
Jan 23, 202571.4571.4571.4571.4571.45-
Jan 22, 202570.7070.7070.7070.7070.70-
Jan 21, 202570.0070.0070.0070.0070.00-
Jan 20, 202569.9569.9569.9569.9569.95-
Jan 17, 202569.6069.6069.6069.6069.60-
Jan 16, 202569.2069.2069.2069.2069.20-
Jan 15, 202568.7068.7068.7068.7068.70-
Jan 14, 202568.3568.3568.3568.3568.35-
Jan 13, 202568.8068.8068.8068.8068.80-
Jan 10, 202571.3071.3071.3071.3071.30-
Jan 9, 202570.6070.6070.6070.6070.60-
Jan 8, 202571.0071.0071.0071.0071.00-
Jan 7, 202570.8070.8070.8070.8070.80-
Jan 6, 202569.6069.6069.6069.6069.60-
Jan 3, 202569.0069.0069.0069.0069.00-
Jan 2, 202570.2070.2070.2070.2070.20-
Dec 30, 202469.6069.6069.6069.6069.60-
Dec 27, 202468.7069.2068.7069.2069.20-
Dec 23, 202468.7068.7067.8067.8067.8015
Dec 20, 202467.7067.7067.7067.7067.70-
Dec 19, 202468.6068.6068.6068.6068.60-
Dec 18, 202469.7069.7069.7069.7069.70-
Dec 17, 202469.5569.5569.5569.5569.55-
Dec 16, 202469.7569.7569.7569.7569.75-
Dec 13, 202471.0571.0571.0571.0571.05-
Dec 12, 202472.2072.2072.2072.2072.20-
Dec 11, 202471.4571.4571.4571.4571.45-
Dec 10, 202472.3572.3572.3572.3572.35-
Dec 9, 202474.1074.1074.1074.1074.10-
Dec 6, 202473.4073.4073.4073.4073.40-
Dec 5, 202473.2573.2573.2573.2573.25-
Dec 4, 202472.8072.8072.8072.8072.80-
Dec 3, 202471.6571.6571.6571.6571.65-
Dec 2, 202471.8571.8571.8571.8571.85-
Nov 29, 202471.8571.8571.8571.8571.85-
Nov 28, 202471.7571.7571.7571.7571.75-
Nov 27, 202471.7571.7571.7571.7571.75-
Nov 26, 202472.3572.3572.3572.3572.35-
Nov 25, 202472.4072.4072.4072.4072.40-
Nov 22, 202472.3572.3572.3572.3572.35-
Nov 21, 202471.8571.8571.8571.8571.85-
Nov 20, 202472.3572.3572.3572.3572.35-
Nov 19, 202472.1072.1072.1072.1072.10-
Nov 18, 202473.2073.2073.2073.2073.20-
Nov 15, 202472.9072.9072.9072.9072.90-
Nov 14, 202471.2071.2071.2071.2071.20-
Nov 13, 202471.9071.9071.9071.9071.90-
Nov 12, 202474.3074.3074.3074.3074.30-
Nov 11, 202473.6073.6073.6073.6073.60-
Nov 8, 202474.6574.6574.6574.6574.65-
Nov 7, 202472.5072.5072.5072.5072.50-
Nov 6, 202472.9072.9072.9072.9072.90-
Nov 5, 202472.7072.7072.7072.7072.70-
Nov 4, 202473.8573.8573.8573.8573.85-
Nov 1, 202475.2075.2075.2075.2075.20-
Oct 31, 202475.6575.6575.6575.6575.65-
Oct 30, 202480.5080.5080.5080.5080.50-
Oct 29, 202480.4080.4080.4080.4080.40-
Oct 28, 202479.5079.5079.5079.5079.50-
Oct 25, 202478.9578.9578.9578.9578.95-
Oct 24, 202478.4078.4078.4078.4078.40-
Oct 23, 202479.3079.3079.3079.3079.30-
Oct 22, 202480.7080.7080.7080.7080.70-
Oct 21, 202481.1081.1081.1081.1081.10-
Oct 18, 202481.6581.6581.6581.6581.65-
Oct 17, 202481.0081.0081.0081.0081.00-
Oct 16, 202480.5580.5580.5580.5580.55-
Oct 15, 202480.9580.9580.9580.9580.95-
Oct 14, 202480.6080.6080.6080.6080.60-
Oct 11, 202479.4579.4579.4579.4579.45-
Oct 10, 202479.8579.8579.8579.8579.85-
Oct 9, 202480.2080.2080.2080.2080.20-
Oct 8, 202479.5079.5079.5079.5079.50-
Oct 7, 202480.0080.0080.0080.0080.00-
Oct 4, 202480.0580.0580.0580.0580.05-
Oct 3, 202479.4579.4579.4579.4579.45-
Oct 2, 202477.9077.9077.9077.9077.90-
Oct 1, 202479.7579.7578.7578.7578.7550
Sep 30, 202479.6579.6579.6579.6579.65-
Sep 27, 202480.2080.2080.2080.2080.20-
Sep 26, 202478.3578.3578.3578.3578.35-
Sep 25, 202477.7077.7077.7077.7077.70-
Sep 24, 202478.8078.8078.8078.8078.80-
Sep 23, 202477.9077.9077.9077.9077.90-
Sep 20, 202477.7577.7577.7577.7577.75-
Sep 19, 202477.3577.3577.3577.3577.35-
Sep 18, 202475.5075.5075.5075.5075.50-
Sep 17, 202474.3574.3574.3574.3574.35-
Sep 16, 202474.0574.0574.0574.0574.05-
Sep 13, 202473.2073.2073.2073.2073.20-
Sep 12, 202474.4574.4574.4574.4574.45-
Sep 11, 202474.0574.0574.0574.0574.05-
Sep 10, 202474.4074.4074.4074.4074.40-
Sep 9, 202473.5073.5073.5073.5073.50-
Sep 6, 202472.8572.8572.8572.8572.85-
Sep 5, 202471.7571.7571.7571.7571.75-
Sep 4, 202472.5572.5572.5572.5572.55-
Sep 3, 202473.8573.8573.8573.8573.85-
Sep 2, 202474.1074.1074.1074.1074.10-
Aug 30, 202473.3573.3573.3573.3573.35-
Aug 29, 202473.0573.0573.0573.0573.05-
Aug 28, 202472.9572.9572.9572.9572.95-
Aug 27, 202473.3073.3073.3073.3073.30-
Aug 26, 202473.3073.3073.3073.3073.30-
Aug 23, 202473.6073.6073.6073.6073.60-
Aug 22, 202473.2073.2073.2073.2073.20-
Aug 21, 202472.2572.2572.2572.2572.25-
Aug 20, 202473.0573.0573.0573.0573.05-
Aug 19, 202471.5071.5071.5071.5071.50-
Aug 16, 202471.7571.7571.7571.7571.75-
Aug 15, 202471.0571.0571.0571.0571.05-
Aug 14, 202470.2570.2570.2570.2570.25-
Aug 13, 202470.6070.6070.6070.6070.60-
Aug 12, 202469.8069.8069.8069.8069.80-
Aug 9, 202470.1570.1570.1570.1570.15-
Aug 8, 202467.8567.8567.8567.8567.85-
Aug 7, 202468.1068.1068.1068.1068.10-
Aug 6, 202467.9567.9567.9567.9567.95-
Aug 5, 202466.9567.5566.8567.5567.55125
Aug 2, 202470.3070.3070.3070.3070.30-
Aug 1, 202473.9573.9573.9573.9573.95-
Jul 31, 202474.3574.3574.3574.3574.35-
Jul 30, 202471.8571.8571.8571.8571.85-
Jul 29, 202470.9570.9570.9570.9570.95-
Jul 26, 202469.8069.8069.8069.8069.80-
Jul 25, 202469.3569.3569.3569.3569.35-
Jul 24, 202473.5573.5573.5573.5573.55-
Jul 23, 202473.8073.8073.8073.8073.80-
Jul 22, 202473.1573.1573.1573.1573.15-
Jul 19, 202473.0573.0573.0573.0573.05-
Jul 18, 202473.0073.3573.0073.3573.3550
Jul 17, 202473.6073.6073.6073.6073.60-
Jul 16, 202473.0573.0573.0573.0573.05-
Jul 15, 202472.7072.7072.7072.7072.70-
Jul 12, 202471.3071.3071.3071.3071.30-
Jul 11, 202472.0572.0572.0572.0572.05-
Jul 10, 202470.4570.4570.4570.4570.45-
Jul 9, 202470.3570.3570.3570.3570.35-
Jul 8, 202470.6570.6570.6570.6570.65-
Jul 5, 202471.0071.0071.0071.0071.00-
Jul 4, 202471.1571.1571.1571.1571.15-
Jul 3, 202471.2571.2571.2571.2571.25-
Jul 2, 202470.5070.5070.5070.5070.50-
Jul 1, 202471.5571.5571.5571.5571.55-
Jun 28, 202471.6571.6571.6571.6571.65-
Jun 27, 202470.7570.7570.7570.7570.75-
Jun 26, 202470.1570.1570.1570.1570.15-
Jun 25, 202470.7570.7570.7570.7570.75-
Jun 24, 202469.7069.7069.7069.7069.70-
Jun 21, 202470.2570.2570.2570.2570.25-
Jun 20, 202470.1070.1070.1070.1070.10-
Jun 19, 202470.2570.2570.2570.2570.25-
Jun 18, 202470.7070.7070.7070.7070.70-
Jun 17, 202469.8569.8569.8569.8569.85-
Jun 14, 202473.6073.6073.6073.6073.60-
Jun 13, 202473.4073.4073.4073.4073.40-
Jun 12, 202472.4072.4072.4072.4072.40-
Jun 11, 202472.1572.1572.1572.1572.15-
Jun 10, 202470.8070.8070.8070.8070.80-
Jun 7, 202470.9570.9570.9570.9570.95-
Jun 6, 202472.2572.2572.2572.2572.25-
Jun 5, 202470.9070.9070.9070.9070.90-
Jun 4, 202470.3570.3570.3570.3570.35-
Jun 3, 202470.8070.8070.8070.8070.80-
May 31, 202471.0571.0571.0571.0571.05-
May 30, 202470.6070.6070.6070.6070.60-
May 29, 202471.2571.2571.2571.2571.25-
May 28, 202472.4572.4572.4572.4572.45-
May 27, 202472.6572.6572.6572.6572.65-
May 24, 202471.8571.8571.8571.8571.85-
May 23, 202471.5071.5071.5071.5071.50-
May 22, 202473.9073.9072.6072.6072.6050
May 21, 202474.1574.1574.1574.1574.15-
May 20, 202473.9573.9573.9573.9573.95-
May 17, 202473.7073.7073.7073.7073.70-
May 16, 202474.0074.0074.0074.0074.00-
May 15, 202473.4073.4073.4073.4073.40-
May 14, 202473.7073.7073.7073.7073.70-
May 13, 202474.4574.4574.4574.4574.45-
May 10, 202473.8073.8073.8073.8073.80-
May 9, 202473.0073.0073.0073.0073.00-
May 8, 202470.5070.5070.5070.5070.50-
May 7, 202469.2569.2569.2569.2569.25-
May 6, 202468.8568.8568.8568.8568.85-
May 3, 202468.7568.7568.7568.7568.75-
May 2, 2024 1.64 Dividend
May 2, 202468.2068.2068.2068.2068.20-
Apr 30, 202469.7569.7569.7569.7568.11-
Apr 29, 202470.3570.3570.3570.3568.70-
Apr 26, 202469.4569.4569.4569.4567.82-
Apr 25, 202470.0570.0570.0570.0568.40-
Apr 24, 202470.6070.6070.6070.6068.94-
Apr 23, 202471.1071.1071.1071.1069.43-
Apr 22, 202467.8567.8567.8567.8566.25-
Apr 19, 202467.5567.5567.5567.5565.96-
Apr 18, 202468.8068.8068.8068.8067.18-
Apr 17, 202468.9068.9068.9068.9067.28-
Apr 16, 202468.7568.7568.7568.7567.13-
Apr 15, 202468.9568.9568.9568.9567.33-
Apr 12, 202469.0569.0569.0569.0567.43-
Apr 11, 202468.7068.7068.7068.7067.08-
Apr 10, 202469.1069.1069.1069.1067.48-
Apr 9, 202469.1069.1069.1069.1067.48-
Apr 8, 202469.6069.6069.6069.6067.96-
Apr 5, 202469.3569.3569.3569.3567.72-
Apr 4, 202470.8070.8070.8070.8069.14-
Apr 3, 202469.7069.7069.7069.7068.06-
Apr 2, 202469.7070.3569.7070.3568.7010
Mar 28, 202470.2670.2670.2670.2668.61-
Mar 27, 202470.3270.3270.3270.3268.67-
Mar 26, 202470.4270.4270.4270.4268.76-
Mar 25, 202469.4670.2669.4670.2668.6125
Mar 22, 202468.5068.5068.5068.5066.89-
Mar 21, 202468.1468.1468.1468.1466.54-
Mar 20, 202468.5068.5068.5068.5066.89-
Mar 19, 202468.0268.3468.0268.3466.731
Mar 18, 202467.9667.9667.9667.9666.36-
Mar 15, 202467.2467.2467.2467.2465.66-
Mar 14, 202468.1868.1868.1868.1866.58-
Mar 13, 202468.8068.8068.8068.8067.18-
Mar 12, 202467.7467.7467.7467.7466.15-
Mar 11, 202466.9666.9666.9666.9665.39-
Mar 8, 202467.2267.2267.2267.2265.64-
Mar 7, 202466.3866.3866.3866.3864.82-
Mar 6, 202466.1066.1066.1066.1064.55-
Mar 5, 202466.1866.1866.1866.1864.62-
Mar 4, 202465.9865.9865.9865.9864.43-
Mar 1, 202464.7064.7064.7064.7063.18-
Feb 29, 202463.2463.2463.2463.2461.75-
Feb 28, 202462.3662.3662.3662.3660.89-
Feb 27, 202461.5261.5261.5261.5260.07-
Feb 26, 202462.4862.4862.4862.4861.01-
Feb 23, 202463.2463.2463.2463.2461.75-
Feb 22, 202459.3259.3259.3259.3257.93-
Feb 21, 202457.8658.2657.8658.2656.89117