Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Knorr-Bremse AG (KBX.VI)

86.95
-1.15
(-1.31%)
As of 1:00:37 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202588.4088.4086.7086.9586.95-
May 5, 202587.2588.3587.2588.1088.107
May 2, 202586.7087.5586.4587.5587.55-
Apr 30, 202587.5587.5586.6586.6586.65-
Apr 29, 202584.5087.7584.5087.1087.10-
Apr 28, 202584.2584.2583.8083.8083.80-
Apr 25, 202584.1084.1083.3084.0584.05-
Apr 24, 202581.8582.7081.8582.7082.70-
Apr 23, 202581.9582.7581.9582.7082.70-
Apr 22, 202580.6080.9080.5580.5580.55-
Apr 17, 202581.2081.2080.5081.0081.00118
Apr 16, 202579.8580.4579.8580.4580.45-
Apr 15, 202579.2580.6579.2580.6580.65-
Apr 14, 202578.0578.5577.6578.5578.55-
Apr 11, 202576.6076.6074.6575.8075.80-
Apr 10, 202578.0078.0076.4076.4076.40-
Apr 9, 202574.9074.9073.7574.3074.30118
Apr 8, 202575.1076.0074.7075.4075.407
Apr 7, 202570.8076.4570.8076.4576.45118
Apr 4, 202579.7079.7073.8574.8574.85-
Apr 3, 202580.6581.8580.6581.1581.15-
Apr 2, 202583.4083.4082.2582.5582.55-
Apr 1, 202584.1084.4083.5083.6583.65236
Mar 31, 202583.7083.7082.2583.2083.20108
Mar 28, 202586.8086.8084.9084.9084.90-
Mar 27, 202585.8087.2585.8087.2587.25-
Mar 26, 202588.4088.4087.2587.2587.25-
Mar 25, 202587.8588.6087.8088.1088.10-
Mar 24, 202589.0589.1588.6088.6088.6061
Mar 21, 202588.3588.5588.0088.5588.559
Mar 20, 202594.1094.1088.4588.5588.55-
Mar 19, 202596.1096.1094.0594.8594.85-
Mar 18, 202594.2096.2094.2096.2096.20-
Mar 17, 202592.4592.5591.6092.5592.55-
Mar 14, 202588.9093.1588.9092.3592.35-
Mar 13, 202588.2589.2588.2589.1089.10-
Mar 12, 202588.6089.4088.2589.2589.25143
Mar 11, 202590.6090.6087.5587.5587.55-
Mar 10, 202591.4591.4588.9590.0090.00-
Mar 7, 202593.8093.8090.8590.8590.85-
Mar 6, 202593.3094.7093.3094.7094.70-
Mar 5, 202591.0592.2589.5092.2592.25-
Mar 4, 202588.6588.6584.2584.2584.25-
Mar 3, 202583.8588.4583.8588.4588.45-
Feb 28, 202582.4583.1082.4583.1083.10-
Feb 27, 202583.5083.6582.8583.4083.40-
Feb 26, 202582.9084.5082.9084.5084.50-
Feb 25, 202582.4083.4582.4083.2083.20-
Feb 24, 202582.5583.6081.9081.9081.90-
Feb 21, 202583.0583.0582.0582.0582.05-
Feb 20, 202584.0084.0081.1081.1081.10-
Feb 19, 202581.2581.2579.2579.2579.25-
Feb 18, 202580.5581.7080.4081.4081.40-
Feb 17, 202579.6080.7579.6080.7580.75-
Feb 14, 202579.6580.1579.2579.2579.25-
Feb 13, 202578.7580.1078.7579.9579.95-
Feb 12, 202578.8579.0578.6578.6578.65-
Feb 11, 202578.7579.1578.7579.1579.15-
Feb 10, 202577.5078.7577.4078.7578.75-
Feb 7, 202578.0578.0577.4077.4077.40-
Feb 6, 202576.1576.9576.1576.7576.75-
Feb 5, 202575.4075.9574.8075.9575.95-
Feb 4, 202576.2576.2575.8075.8075.80-
Feb 3, 202574.8576.1074.8576.1076.10-
Jan 31, 202575.4076.5575.4076.5576.55-
Jan 30, 202573.1075.6573.1075.6575.65-
Jan 29, 202572.2072.4072.0572.1572.15-
Jan 28, 202571.7071.8571.2571.2571.25-
Jan 27, 202570.3571.2570.0571.2071.20-
Jan 24, 202572.5572.5571.5571.6071.60-
Jan 23, 202571.9572.1571.9572.0572.05-
Jan 22, 202571.4571.9071.4571.7071.70-
Jan 21, 202570.1571.0570.1570.7570.75-
Jan 20, 202570.5070.7570.1570.7070.70-
Jan 17, 202570.2570.5569.9570.2570.25-
Jan 16, 202569.8569.8569.2069.8069.80-
Jan 15, 202569.4069.7569.1569.7569.75-
Jan 14, 202569.1569.4068.4069.1069.10-
Jan 13, 202569.4069.4068.0068.4568.45-
Jan 10, 202571.5571.5569.8069.8069.80-
Jan 9, 202570.9071.8570.9071.8571.85-
Jan 8, 202571.7572.0570.8571.0571.05-
Jan 7, 202571.7571.8071.2071.8071.80-
Jan 6, 202569.9071.8569.9071.8571.85-
Jan 3, 202570.3570.3569.5569.6069.60-
Jan 2, 202570.4570.4569.0569.1569.15-
Dec 30, 202469.5070.1069.4070.1070.10-
Dec 27, 202469.1070.1569.1070.0070.00-
Dec 23, 202468.5069.0567.7069.0569.05-
Dec 20, 202468.0069.1067.7069.1069.10-
Dec 19, 202469.0069.0068.3568.3568.35-
Dec 18, 202470.2570.3069.9069.9069.90-
Dec 17, 202469.9570.1569.7570.1570.15-
Dec 16, 202469.9570.4069.8569.8569.85-
Dec 13, 202471.6571.6570.0070.0070.00-
Dec 12, 202472.5572.5571.5571.5571.55-
Dec 11, 202472.0072.5072.0072.5072.50-
Dec 10, 202472.5072.5071.5071.5071.50-
Dec 9, 202474.5074.5072.8572.8572.85-
Dec 6, 202474.2074.5574.2074.3574.35-
Dec 5, 202473.8574.1573.4073.8073.80-
Dec 4, 202473.7074.1573.4573.4573.45-
Dec 3, 202472.4073.1572.2073.1573.15-
Dec 2, 202472.5572.5571.8572.0572.05-
Nov 29, 202472.2072.2071.6571.9571.95-
Nov 28, 202472.4572.5072.0572.0572.05-
Nov 27, 202472.0072.0071.5571.7571.75-
Nov 26, 202472.5572.6072.1572.1572.15-
Nov 25, 202472.7073.0072.0073.0073.00-
Nov 22, 202472.7572.7571.8072.2572.25-
Nov 21, 202471.9572.5571.9572.5572.55-
Nov 20, 202473.4573.4571.7071.7071.70-
Nov 19, 202472.4072.5571.8072.5572.55-
Nov 18, 202473.7573.7572.4072.7572.75-
Nov 15, 202473.3073.6073.2073.2573.25-
Nov 14, 202471.8573.8071.8573.8073.80-
Nov 13, 202471.9072.2571.4071.5071.50-
Nov 12, 202473.8573.8571.9571.9571.9514
Nov 11, 202474.4575.0574.4574.8574.85-
Nov 8, 202474.8074.8073.5073.7073.70-
Nov 7, 202473.3574.7573.3574.7574.75-
Nov 6, 202473.8574.2572.8072.8072.80-
Nov 5, 202473.0573.5572.8072.9572.95-
Nov 4, 202474.2074.4573.1573.1573.15-
Nov 1, 202475.4575.6074.2074.2074.20-
Oct 31, 202478.1078.1075.5075.5075.50-
Oct 30, 202480.8580.8580.3580.3580.35-
Oct 29, 202480.9080.9080.5580.6080.60-
Oct 28, 202480.2580.4079.5080.4080.40-
Oct 25, 202479.6579.7579.4579.6079.60-
Oct 24, 202478.5079.5078.5079.2579.25-
Oct 23, 202479.8079.8078.7078.7078.70-
Oct 22, 202480.5580.5579.5579.5579.55-
Oct 21, 202481.7081.9580.6080.6080.60-
Oct 18, 202481.7082.0581.5081.5081.50-
Oct 17, 202481.4081.9081.4081.8081.80-
Oct 16, 202480.9081.1580.9081.1081.10-
Oct 15, 202481.5081.5081.0581.0581.05-
Oct 14, 202480.5081.5080.5081.5081.50-
Oct 11, 202480.3080.7580.3080.6580.65-
Oct 10, 202479.3579.7579.3579.7579.75-
Oct 9, 202481.0081.1080.5081.1081.10-
Oct 8, 202480.2080.5579.8580.5580.55-
Oct 7, 202480.7580.7580.0580.5580.55-
Oct 4, 202480.3580.6580.1580.1580.15-
Oct 3, 202480.4580.4580.2580.4080.40-
Oct 2, 202478.9579.9578.9579.8579.85-
Oct 1, 202480.3080.3078.4578.4578.45-
Sep 30, 202480.0080.2579.6579.8079.80-
Sep 27, 202480.4080.4580.0080.0080.00-
Sep 26, 202480.1080.7580.1080.4580.45-
Sep 25, 202478.4079.1078.4079.0579.05-
Sep 24, 202479.9579.9578.9579.1079.10-
Sep 23, 202478.9579.0078.7578.8078.80-
Sep 20, 202478.5578.6078.2078.2078.20-
Sep 19, 202478.2579.0078.2578.8078.80-
Sep 18, 202475.9077.2075.9077.2077.20-
Sep 17, 202475.3575.8574.9575.8575.85-
Sep 16, 202474.3574.6574.3574.5574.55-
Sep 13, 202473.9574.6573.9574.6074.60-
Sep 12, 202475.0075.0073.7073.7073.70-
Sep 11, 202474.7574.8574.7574.7574.75-
Sep 10, 202474.5074.5074.2074.4574.45-
Sep 9, 202474.5075.1074.5075.0075.00-
Sep 6, 202472.5074.2572.5073.5073.50-
Sep 5, 202472.0573.1072.0573.1073.10-
Sep 4, 202472.3572.3571.3571.9071.90-
Sep 3, 202474.1074.1073.9074.1074.10-
Sep 2, 202474.5574.5573.7574.1074.10-
Aug 30, 202473.9574.5573.9574.3574.35-
Aug 29, 202473.2573.9573.2573.8573.85-
Aug 28, 202473.3073.3072.8573.0073.00-
Aug 27, 202473.6573.6573.1573.1573.15-
Aug 26, 202473.9573.9573.7073.9573.95-
Aug 23, 202474.2574.2573.9573.9573.95-
Aug 22, 202473.6574.3073.3574.3074.30-
Aug 21, 202473.1573.6073.1073.6073.60-
Aug 20, 202473.2573.2572.7573.1073.10-
Aug 19, 202472.2072.8572.1072.8572.85-
Aug 16, 202472.4072.4072.1072.1072.10-
Aug 15, 202471.6572.3571.4072.1072.10-
Aug 14, 202471.2571.9571.0071.3071.30-
Aug 13, 202471.1571.1570.0070.5070.50-
Aug 12, 202470.2570.9570.2570.8070.80-
Aug 9, 202470.6570.8070.0570.0570.05-
Aug 8, 202469.6570.6569.5070.5570.55-
Aug 7, 202468.2569.8068.2568.8068.80-
Aug 6, 202468.4068.4067.3567.6567.65-
Aug 5, 202467.9567.9566.2567.9067.90-
Aug 2, 202470.0070.0068.7068.7068.70-
Aug 1, 202473.9073.9073.0573.0573.05-
Jul 31, 202475.4575.4574.6574.7074.70-
Jul 30, 202473.8074.5073.8074.4574.45-
Jul 29, 202471.4072.6571.2072.3072.30140
Jul 26, 202470.3071.4070.3071.2571.25-
Jul 25, 202469.4570.1568.5070.1570.15-
Jul 24, 202474.2074.2070.6570.6570.65-
Jul 23, 202474.5074.5574.0574.4074.40-
Jul 22, 202473.8074.5573.8074.3074.30-
Jul 19, 202473.0573.7073.0573.3573.35-
Jul 18, 202473.3574.1573.3573.6073.60-
Jul 17, 202473.8073.8073.2073.4573.45-
Jul 16, 202473.7574.4073.3574.1074.107
Jul 15, 202473.0073.8573.0073.5573.55-
Jul 12, 202472.1072.9572.1072.9572.95-
Jul 11, 202472.3572.3570.8572.0072.00-
Jul 10, 202470.9071.8570.9071.8571.85-
Jul 9, 202470.9071.2070.4070.6070.60-
Jul 8, 202470.8571.3570.5071.0571.05-
Jul 5, 202471.5071.9570.9570.9570.95-
Jul 4, 202472.1072.1071.6071.6071.60-
Jul 3, 202471.7071.7071.7071.7071.70-
Jul 2, 202470.6570.6570.6570.6570.65-
Jul 1, 202472.1572.1572.1572.1572.15-
Jun 28, 202471.9071.9071.2571.2571.25-
Jun 27, 202470.8571.9070.8571.9071.90-
Jun 26, 202470.4570.8570.4570.8570.85-
Jun 25, 202470.7570.7570.4070.4070.40-
Jun 24, 202470.2071.3570.2071.3571.35-
Jun 21, 202470.7070.7070.2570.2570.25-
Jun 20, 202470.6070.6070.4070.4070.40-
Jun 19, 202470.9070.9070.4070.4070.40-
Jun 18, 202471.4071.4070.8570.8570.85-
Jun 17, 202470.7570.8570.7570.8570.85-
Jun 14, 202473.9073.9070.2570.2570.25-
Jun 13, 202474.3574.3573.7573.7573.75-
Jun 12, 202472.6574.3072.6574.3074.30-
Jun 11, 202472.8072.8072.7072.7072.70-
Jun 10, 202471.5572.3071.5572.3072.30-
Jun 7, 202471.4071.4071.4071.4071.40-
Jun 6, 202472.7572.7571.2571.2571.25-
Jun 5, 202471.0572.5571.0572.5572.55-
Jun 4, 202470.5070.8570.5070.8570.85-
Jun 3, 202471.5071.5071.5071.5071.50-
May 31, 202471.6571.6571.2571.2571.25-
May 30, 202471.2071.5071.2071.5071.50-
May 29, 202472.0072.0071.4071.4071.40-
May 28, 202473.0073.0072.0572.0572.05-
May 27, 202472.7072.7072.7072.7072.70-
May 24, 202472.2572.8072.2572.8072.80-
May 23, 202471.8572.5571.8572.5572.55-
May 22, 202473.8573.8572.8572.8572.85-
May 21, 202474.5574.5574.3074.3074.30-
May 20, 202474.4574.4574.4574.4574.45-
May 17, 202473.8074.3573.8074.3574.35-
May 16, 202475.3075.3074.2574.2574.25-
May 15, 202474.1575.4074.1575.4075.40-
May 14, 202472.7573.6572.7573.6573.65-
May 13, 202474.7574.7574.4574.4574.45-
May 10, 202474.5074.5074.5074.5074.50-
May 9, 202473.9574.2073.9574.2074.20-
May 8, 202471.3073.3571.3073.3573.35-
May 7, 202469.5069.5069.5069.5069.50-
May 6, 202469.1569.5569.1569.5569.55-