XETRA - Delayed Quote EUR
Knorr-Bremse AG (KBX.DE)
86.50
-0.55
(-0.63%)
As of 3:17:07 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 86.70 | 87.60 | 86.50 | 86.50 | 86.50 | 22,702 |
| Apr 29, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
| Apr 28, 2025 | 83.80 | 84.70 | 83.55 | 84.10 | 84.10 | 111,640 |
| Apr 25, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| Apr 24, 2025 | 82.20 | 83.25 | 81.50 | 82.90 | 82.90 | 102,045 |
| Apr 23, 2025 | 82.40 | 83.85 | 81.80 | 82.50 | 82.50 | 164,803 |
| Apr 22, 2025 | 80.90 | 81.00 | 80.15 | 80.90 | 80.90 | 124,860 |
| Apr 17, 2025 | 81.40 | 81.95 | 80.15 | 81.05 | 81.05 | 217,212 |
| Apr 16, 2025 | 80.20 | 81.15 | 79.60 | 81.15 | 81.15 | 243,279 |
| Apr 15, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| Apr 14, 2025 | 77.95 | 79.05 | 76.80 | 78.55 | 78.55 | 143,405 |
| Apr 11, 2025 | 77.10 | 77.10 | 73.85 | 75.60 | 75.60 | 249,233 |
| Apr 10, 2025 | 82.65 | 85.00 | 76.00 | 76.00 | 76.00 | 227,765 |
| Apr 9, 2025 | 73.40 | 75.25 | 73.00 | 74.30 | 74.30 | 212,383 |
| Apr 8, 2025 | 75.00 | 76.45 | 74.45 | 75.90 | 75.90 | 188,525 |
| Apr 7, 2025 | 68.95 | 77.00 | 68.30 | 73.85 | 73.85 | 386,089 |
| Apr 4, 2025 | 79.95 | 80.10 | 73.00 | 75.20 | 75.20 | 387,082 |
| Apr 3, 2025 | 80.05 | 82.10 | 80.05 | 80.85 | 80.85 | 257,510 |
| Apr 2, 2025 | 83.00 | 83.55 | 81.75 | 82.80 | 82.80 | 168,573 |
| Apr 1, 2025 | 84.55 | 84.65 | 81.90 | 83.50 | 83.50 | 166,952 |
| Mar 31, 2025 | 83.65 | 84.30 | 81.75 | 83.55 | 83.55 | 169,670 |
| Mar 28, 2025 | 86.50 | 87.20 | 84.35 | 84.75 | 84.75 | 160,214 |
| Mar 27, 2025 | 85.85 | 87.80 | 85.40 | 87.15 | 87.15 | 161,849 |
| Mar 26, 2025 | 88.30 | 88.35 | 86.85 | 86.85 | 86.85 | 180,333 |
| Mar 25, 2025 | 88.15 | 88.70 | 87.45 | 88.15 | 88.15 | 147,689 |
| Mar 24, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
| Mar 21, 2025 | 88.25 | 89.10 | 87.15 | 88.45 | 88.45 | 434,363 |
| Mar 20, 2025 | 93.00 | 94.10 | 88.10 | 88.50 | 88.50 | 335,494 |
| Mar 19, 2025 | 95.95 | 96.30 | 93.60 | 94.85 | 94.85 | 223,349 |
| Mar 18, 2025 | 94.25 | 96.40 | 93.80 | 96.05 | 96.05 | 282,815 |
| Mar 17, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| Mar 14, 2025 | 89.05 | 94.00 | 88.80 | 92.20 | 92.20 | 339,269 |
| Mar 13, 2025 | 89.40 | 89.75 | 87.80 | 89.05 | 89.05 | 239,898 |
| Mar 12, 2025 | 88.00 | 89.75 | 87.95 | 89.75 | 89.75 | 287,574 |
| Mar 11, 2025 | 89.70 | 90.00 | 87.40 | 87.70 | 87.70 | 247,562 |
| Mar 10, 2025 | 91.75 | 92.45 | 88.90 | 89.60 | 89.60 | 222,952 |
| Mar 7, 2025 | 93.00 | 93.15 | 90.75 | 90.95 | 90.95 | 258,776 |
| Mar 6, 2025 | 91.70 | 95.65 | 91.30 | 94.55 | 94.55 | 399,601 |
| Mar 5, 2025 | 88.45 | 92.35 | 86.90 | 91.65 | 91.65 | 527,754 |
| Mar 4, 2025 | 87.85 | 87.85 | 84.00 | 84.00 | 84.00 | 204,662 |
| Mar 3, 2025 | 83.50 | 88.85 | 83.45 | 88.05 | 88.05 | 379,080 |
| Feb 28, 2025 | 82.55 | 83.50 | 82.10 | 83.50 | 83.50 | 434,911 |
| Feb 27, 2025 | 83.50 | 83.85 | 82.45 | 83.45 | 83.45 | 200,711 |
| Feb 26, 2025 | 83.70 | 84.80 | 83.35 | 84.15 | 84.15 | 183,920 |
| Feb 25, 2025 | 81.80 | 83.55 | 81.80 | 83.25 | 83.25 | 213,218 |
| Feb 24, 2025 | 82.55 | 83.60 | 81.65 | 82.30 | 82.30 | 142,201 |
| Feb 21, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| Feb 20, 2025 | 83.30 | 84.90 | 80.85 | 81.25 | 81.25 | 204,155 |
| Feb 19, 2025 | 81.25 | 81.60 | 79.05 | 79.55 | 79.55 | 184,726 |
| Feb 18, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| Feb 17, 2025 | 79.50 | 81.00 | 79.25 | 80.75 | 80.75 | 113,691 |
| Feb 14, 2025 | 79.60 | 80.25 | 79.25 | 79.45 | 79.45 | 133,371 |
| Feb 13, 2025 | 78.70 | 80.45 | 78.20 | 79.90 | 79.90 | 118,578 |
| Feb 12, 2025 | 78.85 | 79.20 | 78.15 | 78.15 | 78.15 | 153,276 |
| Feb 11, 2025 | 78.95 | 79.35 | 78.65 | 78.90 | 78.90 | 92,633 |
| Feb 10, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| Feb 7, 2025 | 77.90 | 78.30 | 77.25 | 77.25 | 77.25 | 101,120 |
| Feb 6, 2025 | 76.50 | 77.65 | 75.90 | 77.65 | 77.65 | 132,941 |
| Feb 5, 2025 | 75.30 | 76.00 | 74.70 | 76.00 | 76.00 | 98,883 |
| Feb 4, 2025 | 76.05 | 76.65 | 75.35 | 75.80 | 75.80 | 69,630 |
| Feb 3, 2025 | 74.55 | 76.20 | 74.25 | 76.20 | 76.20 | 125,208 |
| Jan 31, 2025 | 75.60 | 76.55 | 75.05 | 76.50 | 76.50 | 175,374 |
| Jan 30, 2025 | 72.55 | 75.85 | 72.55 | 75.60 | 75.60 | 125,909 |
| Jan 29, 2025 | 71.30 | 72.55 | 71.30 | 72.40 | 72.40 | 85,536 |
| Jan 28, 2025 | 71.35 | 71.90 | 70.95 | 71.30 | 71.30 | 58,478 |
| Jan 27, 2025 | 70.25 | 71.45 | 69.35 | 71.40 | 71.40 | 89,600 |
| Jan 24, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Jan 23, 2025 | 71.90 | 72.25 | 71.50 | 71.80 | 71.80 | 100,097 |
| Jan 22, 2025 | 70.90 | 72.15 | 70.90 | 71.65 | 71.65 | 119,789 |
| Jan 21, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Jan 20, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Jan 17, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Jan 16, 2025 | 69.85 | 69.95 | 68.80 | 69.75 | 69.75 | 82,159 |
| Jan 15, 2025 | 69.10 | 69.85 | 68.95 | 69.40 | 69.40 | 130,350 |
| Jan 14, 2025 | 69.05 | 69.55 | 68.30 | 68.95 | 68.95 | 127,222 |
| Jan 13, 2025 | 69.15 | 69.30 | 67.90 | 68.25 | 68.25 | 103,268 |
| Jan 10, 2025 | 71.65 | 71.85 | 69.35 | 69.35 | 69.35 | 105,093 |
| Jan 9, 2025 | 70.75 | 72.05 | 70.70 | 71.60 | 71.60 | 83,829 |
| Jan 8, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| Jan 7, 2025 | 71.45 | 72.00 | 71.15 | 71.45 | 71.45 | 156,363 |
| Jan 6, 2025 | 69.70 | 71.95 | 69.55 | 71.50 | 71.50 | 154,696 |
| Jan 3, 2025 | 70.10 | 70.40 | 69.10 | 69.50 | 69.50 | 98,480 |
| Jan 2, 2025 | 70.25 | 70.40 | 68.80 | 69.50 | 69.50 | 128,340 |
| Dec 30, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Dec 27, 2024 | 68.55 | 70.35 | 68.30 | 69.75 | 69.75 | 155,653 |
| Dec 23, 2024 | 68.85 | 69.25 | 67.60 | 69.25 | 69.25 | 204,428 |
| Dec 20, 2024 | 68.05 | 69.05 | 67.45 | 69.05 | 69.05 | 338,346 |
| Dec 19, 2024 | 68.65 | 69.15 | 68.20 | 68.45 | 68.45 | 123,321 |
| Dec 18, 2024 | 70.30 | 70.45 | 69.80 | 69.80 | 69.80 | 89,105 |
| Dec 17, 2024 | 69.60 | 70.10 | 69.60 | 70.05 | 70.05 | 123,450 |
| Dec 16, 2024 | 69.45 | 70.45 | 69.25 | 69.95 | 69.95 | 159,729 |
| Dec 13, 2024 | 71.45 | 71.55 | 70.00 | 70.00 | 70.00 | 125,881 |
| Dec 12, 2024 | 72.50 | 72.80 | 71.50 | 71.70 | 71.70 | 106,324 |
| Dec 11, 2024 | 71.70 | 72.70 | 71.50 | 72.70 | 72.70 | 141,000 |
| Dec 10, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| Dec 9, 2024 | 74.40 | 74.55 | 72.90 | 72.95 | 72.95 | 94,031 |
| Dec 6, 2024 | 73.70 | 74.65 | 73.70 | 74.50 | 74.50 | 97,473 |
| Dec 5, 2024 | 73.70 | 74.40 | 73.30 | 73.75 | 73.75 | 141,338 |
| Dec 4, 2024 | 73.45 | 74.75 | 73.25 | 73.55 | 73.55 | 131,580 |
| Dec 3, 2024 | 72.00 | 73.20 | 71.80 | 73.10 | 73.10 | 129,176 |
| Dec 2, 2024 | 72.30 | 72.55 | 71.70 | 71.95 | 71.95 | 111,726 |
| Nov 29, 2024 | 72.05 | 72.35 | 71.50 | 72.15 | 72.15 | 129,898 |
| Nov 28, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Nov 27, 2024 | 72.10 | 72.30 | 71.50 | 71.80 | 71.80 | 56,941 |
| Nov 26, 2024 | 72.90 | 73.00 | 71.85 | 72.00 | 72.00 | 87,607 |
| Nov 25, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| Nov 22, 2024 | 72.70 | 72.80 | 71.15 | 72.45 | 72.45 | 157,082 |
| Nov 21, 2024 | 71.90 | 72.75 | 71.45 | 72.50 | 72.50 | 64,711 |
| Nov 20, 2024 | 73.15 | 73.50 | 71.60 | 71.75 | 71.75 | 82,166 |
| Nov 19, 2024 | 72.65 | 73.25 | 71.45 | 72.60 | 72.60 | 111,769 |
| Nov 18, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| Nov 15, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| Nov 14, 2024 | 71.75 | 73.75 | 71.55 | 73.75 | 73.75 | 130,150 |
| Nov 13, 2024 | 71.65 | 72.35 | 71.10 | 71.55 | 71.55 | 88,487 |
| Nov 12, 2024 | 73.95 | 73.95 | 71.80 | 71.85 | 71.85 | 93,205 |
| Nov 11, 2024 | 74.15 | 75.35 | 74.15 | 74.70 | 74.70 | 72,212 |
| Nov 8, 2024 | 74.80 | 74.85 | 73.20 | 73.65 | 73.65 | 104,904 |
| Nov 7, 2024 | 72.95 | 74.70 | 72.95 | 74.65 | 74.65 | 126,255 |
| Nov 6, 2024 | 73.80 | 74.75 | 72.45 | 72.80 | 72.80 | 98,603 |
| Nov 5, 2024 | 72.75 | 73.70 | 72.70 | 73.15 | 73.15 | 91,999 |
| Nov 4, 2024 | 74.05 | 74.40 | 72.90 | 72.90 | 72.90 | 150,545 |
| Nov 1, 2024 | 74.65 | 75.80 | 73.10 | 74.25 | 74.25 | 204,041 |
| Oct 31, 2024 | 78.00 | 78.40 | 75.25 | 75.60 | 75.60 | 219,847 |
| Oct 30, 2024 | 80.30 | 81.40 | 79.60 | 80.60 | 80.60 | 109,284 |
| Oct 29, 2024 | 80.75 | 80.85 | 80.20 | 80.70 | 80.70 | 94,740 |
| Oct 28, 2024 | 80.30 | 80.50 | 79.35 | 80.50 | 80.50 | 60,351 |
| Oct 25, 2024 | 79.25 | 80.00 | 79.15 | 79.70 | 79.70 | 49,397 |
| Oct 24, 2024 | 78.60 | 80.00 | 78.45 | 79.25 | 79.25 | 133,872 |
| Oct 23, 2024 | 79.30 | 79.75 | 78.60 | 78.60 | 78.60 | 115,782 |
| Oct 22, 2024 | 80.60 | 80.70 | 79.35 | 79.60 | 79.60 | 95,955 |
| Oct 21, 2024 | 81.40 | 82.00 | 80.60 | 80.60 | 80.60 | 83,093 |
| Oct 18, 2024 | 81.60 | 82.15 | 81.50 | 81.50 | 81.50 | 117,546 |
| Oct 17, 2024 | 81.05 | 81.95 | 81.05 | 81.90 | 81.90 | 73,158 |
| Oct 16, 2024 | 80.45 | 81.20 | 80.40 | 81.15 | 81.15 | 93,245 |
| Oct 15, 2024 | 81.40 | 81.70 | 80.55 | 80.90 | 80.90 | 106,927 |
| Oct 14, 2024 | 79.90 | 81.55 | 79.70 | 81.15 | 81.15 | 99,753 |
| Oct 11, 2024 | 79.95 | 80.95 | 79.90 | 80.95 | 80.95 | 70,708 |
| Oct 10, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| Oct 9, 2024 | 80.75 | 81.20 | 80.50 | 81.10 | 81.10 | 86,811 |
| Oct 8, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
| Oct 7, 2024 | 80.70 | 80.70 | 79.85 | 80.45 | 80.45 | 77,442 |
| Oct 4, 2024 | 80.30 | 80.80 | 79.80 | 80.00 | 80.00 | 116,251 |
| Oct 3, 2024 | 80.20 | 80.60 | 80.15 | 80.35 | 80.35 | 103,000 |
| Oct 2, 2024 | 78.80 | 80.20 | 78.70 | 79.95 | 79.95 | 113,221 |
| Oct 1, 2024 | 80.05 | 80.15 | 77.90 | 78.80 | 78.80 | 106,824 |
| Sep 30, 2024 | 79.65 | 80.70 | 79.45 | 79.85 | 79.85 | 92,643 |
| Sep 27, 2024 | 80.35 | 80.60 | 79.65 | 80.15 | 80.15 | 124,986 |
| Sep 26, 2024 | 80.10 | 80.85 | 80.00 | 80.35 | 80.35 | 140,865 |
| Sep 25, 2024 | 78.15 | 79.20 | 78.10 | 79.00 | 79.00 | 124,081 |
| Sep 24, 2024 | 79.65 | 79.90 | 78.55 | 78.55 | 78.55 | 117,288 |
| Sep 23, 2024 | 78.50 | 79.15 | 78.20 | 78.65 | 78.65 | 94,263 |
| Sep 20, 2024 | 78.50 | 78.80 | 77.95 | 78.10 | 78.10 | 319,535 |
| Sep 19, 2024 | 77.95 | 79.00 | 77.75 | 78.60 | 78.60 | 127,754 |
| Sep 18, 2024 | 75.95 | 77.30 | 75.65 | 77.30 | 77.30 | 200,628 |
| Sep 17, 2024 | 74.60 | 75.90 | 74.05 | 75.90 | 75.90 | 97,695 |
| Sep 16, 2024 | 74.45 | 74.75 | 73.80 | 74.35 | 74.35 | 58,614 |
| Sep 13, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Sep 12, 2024 | 74.75 | 75.10 | 73.60 | 73.60 | 73.60 | 139,099 |
| Sep 11, 2024 | 74.65 | 75.25 | 74.05 | 74.05 | 74.05 | 201,854 |
| Sep 10, 2024 | 74.75 | 74.85 | 73.55 | 74.30 | 74.30 | 136,137 |
| Sep 9, 2024 | 74.05 | 75.30 | 74.00 | 74.75 | 74.75 | 186,376 |
| Sep 6, 2024 | 72.60 | 74.65 | 72.40 | 74.00 | 74.00 | 243,689 |
| Sep 5, 2024 | 71.95 | 73.45 | 71.80 | 73.05 | 73.05 | 136,417 |
| Sep 4, 2024 | 72.35 | 72.50 | 71.25 | 72.10 | 72.10 | 93,022 |
| Sep 3, 2024 | 74.00 | 74.30 | 72.80 | 73.60 | 73.60 | 63,070 |
| Sep 2, 2024 | 74.50 | 74.50 | 73.35 | 74.10 | 74.10 | 43,444 |
| Aug 30, 2024 | 73.55 | 74.75 | 73.55 | 74.35 | 74.35 | 163,891 |
| Aug 29, 2024 | 72.90 | 74.05 | 72.85 | 73.95 | 73.95 | 66,185 |
| Aug 28, 2024 | 73.20 | 73.45 | 72.70 | 73.30 | 73.30 | 64,318 |
| Aug 27, 2024 | 73.50 | 73.85 | 73.05 | 73.20 | 73.20 | 32,888 |
| Aug 26, 2024 | 73.75 | 74.20 | 73.50 | 73.50 | 73.50 | 37,884 |
| Aug 23, 2024 | 73.95 | 74.35 | 73.50 | 73.95 | 73.95 | 101,123 |
| Aug 22, 2024 | 73.50 | 74.25 | 73.15 | 73.95 | 73.95 | 92,297 |
| Aug 21, 2024 | 72.75 | 73.60 | 72.75 | 73.55 | 73.55 | 98,383 |
| Aug 20, 2024 | 73.20 | 73.45 | 72.70 | 72.70 | 72.70 | 71,682 |
| Aug 19, 2024 | 71.90 | 73.40 | 71.85 | 73.40 | 73.40 | 176,868 |
| Aug 16, 2024 | 72.10 | 72.65 | 71.90 | 71.90 | 71.90 | 62,751 |
| Aug 15, 2024 | 71.60 | 72.35 | 71.30 | 71.95 | 71.95 | 56,066 |
| Aug 14, 2024 | 70.75 | 71.95 | 70.50 | 71.30 | 71.30 | 50,807 |
| Aug 13, 2024 | 70.90 | 71.45 | 69.90 | 70.40 | 70.40 | 36,393 |
| Aug 12, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| Aug 9, 2024 | 70.65 | 70.75 | 69.85 | 69.85 | 69.85 | 127,938 |
| Aug 8, 2024 | 68.35 | 70.75 | 68.35 | 70.35 | 70.35 | 84,083 |
| Aug 7, 2024 | 68.45 | 69.90 | 68.20 | 68.75 | 68.75 | 152,607 |
| Aug 6, 2024 | 68.50 | 68.70 | 67.05 | 68.00 | 68.00 | 115,489 |
| Aug 5, 2024 | 66.05 | 68.05 | 65.85 | 68.05 | 68.05 | 124,709 |
| Aug 2, 2024 | 70.10 | 70.15 | 68.20 | 68.85 | 68.85 | 129,998 |
| Aug 1, 2024 | 74.25 | 74.25 | 71.30 | 71.30 | 71.30 | 166,807 |
| Jul 31, 2024 | 75.80 | 75.80 | 74.45 | 74.45 | 74.45 | 163,375 |
| Jul 30, 2024 | 73.40 | 75.15 | 73.15 | 74.50 | 74.50 | 206,119 |
| Jul 29, 2024 | 71.55 | 73.80 | 70.50 | 72.10 | 72.10 | 188,151 |
| Jul 26, 2024 | 70.35 | 71.40 | 69.35 | 71.15 | 71.15 | 135,238 |
| Jul 25, 2024 | 69.00 | 70.15 | 68.45 | 70.10 | 70.10 | 207,276 |
| Jul 24, 2024 | 73.75 | 74.35 | 69.75 | 70.00 | 70.00 | 166,036 |
| Jul 23, 2024 | 74.45 | 74.90 | 73.95 | 74.20 | 74.20 | 86,607 |
| Jul 22, 2024 | 73.45 | 74.55 | 73.45 | 73.90 | 73.90 | 84,156 |
| Jul 19, 2024 | 73.20 | 73.80 | 73.10 | 73.50 | 73.50 | 110,756 |
| Jul 18, 2024 | 73.05 | 74.20 | 73.05 | 73.40 | 73.40 | 59,093 |
| Jul 17, 2024 | 73.85 | 74.00 | 72.20 | 73.30 | 73.30 | 146,630 |
| Jul 16, 2024 | 73.25 | 74.15 | 72.35 | 74.15 | 74.15 | 111,827 |
| Jul 15, 2024 | 72.95 | 74.15 | 72.80 | 73.65 | 73.65 | 79,351 |
| Jul 12, 2024 | 71.90 | 73.25 | 71.65 | 73.05 | 73.05 | 100,691 |
| Jul 11, 2024 | 72.45 | 72.45 | 70.35 | 71.65 | 71.65 | 162,941 |
| Jul 10, 2024 | 70.85 | 72.15 | 70.80 | 72.15 | 72.15 | 103,668 |
| Jul 9, 2024 | 70.95 | 71.15 | 70.00 | 70.75 | 70.75 | 85,068 |
| Jul 8, 2024 | 70.95 | 71.35 | 70.30 | 71.15 | 71.15 | 82,217 |
| Jul 5, 2024 | 71.40 | 72.35 | 70.75 | 71.15 | 71.15 | 59,170 |
| Jul 4, 2024 | 71.75 | 72.30 | 71.30 | 71.30 | 71.30 | 65,476 |
| Jul 3, 2024 | 71.70 | 71.90 | 71.05 | 71.50 | 71.50 | 120,987 |
| Jul 2, 2024 | 70.65 | 71.50 | 69.90 | 71.50 | 71.50 | 101,052 |
| Jul 1, 2024 | 71.90 | 72.15 | 70.85 | 70.85 | 70.85 | 113,693 |
| Jun 28, 2024 | 72.10 | 72.10 | 71.00 | 71.30 | 71.30 | 157,477 |
| Jun 27, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| Jun 26, 2024 | 70.60 | 71.20 | 70.20 | 71.05 | 71.05 | 119,635 |
| Jun 25, 2024 | 70.60 | 70.85 | 69.55 | 70.35 | 70.35 | 97,650 |
| Jun 24, 2024 | 70.15 | 71.55 | 69.40 | 71.55 | 71.55 | 153,551 |
| Jun 21, 2024 | 70.35 | 70.95 | 69.70 | 69.95 | 69.95 | 319,087 |
| Jun 20, 2024 | 70.55 | 70.65 | 70.00 | 70.50 | 70.50 | 112,893 |
| Jun 19, 2024 | 71.05 | 71.25 | 70.35 | 70.35 | 70.35 | 119,930 |
| Jun 18, 2024 | 71.15 | 71.60 | 70.30 | 70.70 | 70.70 | 148,030 |
| Jun 17, 2024 | 70.85 | 71.40 | 70.30 | 70.75 | 70.75 | 185,236 |
| Jun 14, 2024 | 73.65 | 73.95 | 68.85 | 70.40 | 70.40 | 322,759 |
| Jun 13, 2024 | 74.05 | 74.40 | 72.85 | 73.75 | 73.75 | 266,588 |
| Jun 12, 2024 | 73.25 | 74.35 | 72.30 | 74.15 | 74.15 | 179,610 |
| Jun 11, 2024 | 72.65 | 73.00 | 72.10 | 72.60 | 72.60 | 214,855 |
| Jun 10, 2024 | 71.15 | 72.45 | 71.15 | 72.45 | 72.45 | 197,596 |
| Jun 7, 2024 | 71.45 | 71.85 | 71.20 | 71.55 | 71.55 | 116,004 |
| Jun 6, 2024 | 72.70 | 73.15 | 71.25 | 71.25 | 71.25 | 100,571 |
| Jun 5, 2024 | 71.05 | 72.50 | 70.80 | 72.40 | 72.40 | 157,948 |
| Jun 4, 2024 | 70.50 | 71.20 | 70.25 | 70.75 | 70.75 | 69,851 |
| Jun 3, 2024 | 71.45 | 71.50 | 70.25 | 70.75 | 70.75 | 139,894 |
| May 31, 2024 | 71.60 | 71.90 | 70.60 | 70.60 | 70.60 | 1,288,995 |
| May 30, 2024 | 71.05 | 72.10 | 71.00 | 71.60 | 71.60 | 94,662 |
| May 29, 2024 | 71.85 | 72.00 | 71.10 | 71.25 | 71.25 | 164,354 |
| May 28, 2024 | 72.85 | 72.90 | 71.85 | 72.15 | 72.15 | 90,812 |
| May 27, 2024 | 73.00 | 73.05 | 72.60 | 72.70 | 72.70 | 48,303 |
| May 24, 2024 | 71.95 | 72.95 | 71.95 | 72.95 | 72.95 | 168,770 |
| May 23, 2024 | 72.05 | 73.25 | 71.60 | 72.50 | 72.50 | 251,905 |
| May 22, 2024 | 73.90 | 73.90 | 72.05 | 72.05 | 72.05 | 401,100 |
| May 21, 2024 | 74.35 | 74.40 | 73.75 | 74.15 | 74.15 | 100,863 |
| May 20, 2024 | 74.25 | 74.85 | 74.25 | 74.60 | 74.60 | 54,077 |
| May 17, 2024 | 73.80 | 74.45 | 73.75 | 74.25 | 74.25 | 99,774 |
| May 16, 2024 | 74.80 | 75.65 | 74.10 | 74.10 | 74.10 | 137,609 |
| May 15, 2024 | 74.05 | 75.60 | 73.95 | 75.25 | 75.25 | 159,173 |
| May 14, 2024 | 73.80 | 73.90 | 72.15 | 73.65 | 73.65 | 154,663 |
| May 13, 2024 | 74.90 | 75.00 | 74.40 | 74.45 | 74.45 | 141,045 |
| May 10, 2024 | 74.45 | 74.75 | 73.85 | 74.70 | 74.70 | 170,183 |
| May 9, 2024 | 73.80 | 74.40 | 73.50 | 74.05 | 74.05 | 145,473 |
| May 8, 2024 | 69.95 | 73.90 | 69.65 | 73.45 | 73.45 | 228,129 |
| May 7, 2024 | 69.80 | 69.90 | 69.00 | 69.60 | 69.60 | 172,116 |
| May 6, 2024 | 69.15 | 69.90 | 68.90 | 69.45 | 69.45 | 84,934 |
| May 3, 2024 | 68.95 | 69.95 | 68.50 | 68.95 | 68.95 | 170,611 |
| May 2, 2024 | 1.64 Dividend | |||||
| May 2, 2024 | 69.05 | 69.15 | 67.45 | 68.50 | 68.50 | 176,811 |
| Apr 30, 2024 | 70.35 | 70.75 | 69.20 | 69.55 | 67.91 | 201,455 |
Related Tickers
HGEA.DE hGears AG
1.8400
+0.55%
VBX.DE Voltabox AG
3.1100
-0.32%
BDT.DE Bertrandt Aktiengesellschaft
19.10
-5.21%
H9W.DE HWA AG
3.0300
0.00%
NVM.DE Novem Group S.A.
4.0000
-1.96%
PWO.DE PWO AG
28.80
0.00%
DEX.DE Delticom AG
2.3000
+0.44%
IS7.DE InTiCa Systems SE
2.0400
0.00%
SF3.DE STS Group AG
3.0400
0.00%
MSAG.DE MS Industrie AG
1.7900
+2.29%