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

OTC Markets OTCPK - Delayed Quote USD

Knorr-Bremse AG (KNRRY)

24.23
-0.44
(-1.78%)
As of 11:39:38 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202524.5324.7124.2324.2324.23813
Apr 29, 202524.7625.0524.6524.8224.826,000
Apr 28, 202523.9224.0423.8923.9823.982,300
Apr 25, 202523.9924.1723.9924.1224.123,900
Apr 24, 202523.4723.6623.4723.6523.654,600
Apr 23, 202523.5923.8723.3523.7423.747,300
Apr 22, 202523.0623.4423.0123.1723.1712,100
Apr 21, 202523.0123.0422.6122.8822.886,200
Apr 17, 202522.8623.1322.8622.9922.995,400
Apr 16, 202522.7422.9622.7022.7922.7915,300
Apr 15, 202522.5522.8922.5322.8622.869,100
Apr 14, 202522.1022.3522.0622.2522.2511,200
Apr 11, 202521.3021.7921.3021.6821.6812,200
Apr 10, 202521.3221.4320.8021.1521.15289,500
Apr 9, 202520.4722.5320.3222.4422.4432,000
Apr 8, 202520.6120.6719.8219.8319.8326,000
Apr 7, 202520.1720.9519.9820.3820.3834,500
Apr 4, 202520.2420.5820.1320.3520.3517,800
Apr 3, 202522.5622.6122.1722.2222.229,900
Apr 2, 202522.3322.4822.2922.4322.4318,500
Apr 1, 202522.5822.6522.2422.2422.24562,600
Mar 31, 202522.4022.7022.3822.7022.706,100
Mar 28, 202522.9223.0222.8622.9322.934,600
Mar 27, 202523.3223.5723.3223.4823.489,500
Mar 26, 202523.4223.6123.1223.1723.175,900
Mar 25, 202523.7523.8223.6123.7423.746,500
Mar 24, 202523.8723.9523.7423.8223.827,500
Mar 21, 202523.8323.9223.7723.9223.926,900
Mar 20, 202524.0024.0023.8323.9623.965,800
Mar 19, 202525.5825.9425.5025.9025.9015,800
Mar 18, 202525.8426.3025.8426.2626.2612,600
Mar 17, 202524.9225.4224.9225.3825.384,600
Mar 14, 202525.1425.2325.0225.1525.157,900
Mar 13, 202524.1124.1724.0124.0724.077,800
Mar 12, 202523.9324.4523.9124.4524.458,800
Mar 11, 202524.0324.2123.8424.1724.175,600
Mar 10, 202524.0624.3723.9924.1924.195,400
Mar 7, 202524.6524.9424.6124.8224.827,400
Mar 6, 202525.3825.6425.1925.4725.479,600
Mar 5, 202524.5824.9424.4624.9424.947,800
Mar 4, 202522.3222.8622.0522.6822.6822,000
Mar 3, 202523.0123.1422.7222.8722.8715,500
Feb 28, 202521.4721.5921.3621.5921.599,600
Feb 27, 202521.6121.7021.4821.4821.4812,300
Feb 26, 202522.0322.1021.7721.8221.826,200
Feb 25, 202521.7821.9621.7721.9421.946,900
Feb 24, 202521.4321.5021.3621.4321.436,800
Feb 21, 202521.6221.6221.2421.3721.374,900
Feb 20, 202521.2221.3221.1421.3221.3213,700
Feb 19, 202520.6220.7120.5620.6820.682,700
Feb 18, 202521.2821.2821.1921.2321.232,500
Feb 14, 202520.7620.8120.7520.7720.772,700
Feb 13, 202520.8920.8920.5920.7320.7313,500
Feb 12, 202520.3120.4520.2820.4520.457,000
Feb 11, 202520.3720.4720.3320.4720.476,800
Feb 10, 202520.3120.3120.2920.2920.291,500
Feb 7, 202520.1020.1419.8319.8319.835,100
Feb 6, 202520.0020.1120.0020.1120.117,300
Feb 5, 202519.6719.8119.6719.7419.7410,200
Feb 4, 202519.6119.6219.5519.6019.603,000
Feb 3, 202519.2819.6019.2819.5419.545,800
Jan 31, 202519.6719.9019.6419.6919.692,400
Jan 30, 202519.6719.7319.5419.6019.609,100
Jan 29, 202518.7218.8418.7218.7618.765,700
Jan 28, 202518.5018.6318.4618.5918.5914,800
Jan 27, 202518.6718.7518.5418.7518.755,300
Jan 24, 202518.6818.7418.6418.6418.647,100
Jan 23, 202518.6218.7218.6018.6718.6712,200
Jan 22, 202518.6018.7918.5318.5718.5710,800
Jan 21, 202518.3518.3918.3118.3918.3916,300
Jan 17, 202517.8718.0417.8718.0218.027,000
Jan 16, 202517.8317.9517.8317.9317.9312,000
Jan 15, 202517.8717.8717.7617.8417.8416,100
Jan 14, 202517.7917.7917.6117.7317.7323,400
Jan 13, 202517.4017.4917.3417.4317.4321,200
Jan 10, 202517.9417.9417.6817.7817.7821,200
Jan 8, 202518.1918.2718.1418.2418.2410,200
Jan 7, 202518.5018.5118.3218.3718.3721,300
Jan 6, 202518.3818.6018.3718.4118.4115,900
Jan 3, 202517.8317.8617.7717.8517.8515,000
Jan 2, 202517.6017.7217.6017.7117.7125,100
Dec 31, 202418.1918.1917.9918.0518.0512,400
Dec 30, 202418.1318.2218.0618.0718.077,900
Dec 27, 202418.0318.1218.0318.1018.104,300
Dec 26, 202418.0718.2518.0718.2518.257,900
Dec 24, 202417.9618.1917.8218.1918.195,500
Dec 23, 202417.6518.0517.6118.0518.0516,500
Dec 20, 202417.7718.0117.7517.9117.9140,100
Dec 19, 202417.7817.7817.6417.6517.6516,500
Dec 18, 202418.2818.2917.7817.7817.7810,000
Dec 17, 202418.2718.3618.2718.3018.3024,600
Dec 16, 202418.3818.5318.2718.3118.319,700
Dec 13, 202418.3218.6018.2818.2818.286,700
Dec 12, 202418.7818.7918.6918.7218.726,900
Dec 11, 202418.9619.0418.9619.0319.038,700
Dec 10, 202418.7818.8118.7518.8018.806,400
Dec 9, 202419.2919.2919.1519.1619.166,400
Dec 6, 202419.5119.6519.3519.6319.632,800
Dec 5, 202419.4019.4619.3719.4619.466,500
Dec 4, 202419.2919.3119.2319.2519.256,200
Dec 3, 202419.1619.2019.0919.1419.1412,300
Dec 2, 202418.8718.8718.7818.8618.8617,900
Nov 29, 202418.8119.0318.8119.0319.033,000
Nov 27, 202418.8718.9318.8218.9118.918,500
Nov 26, 202418.9218.9218.7518.7918.7912,600
Nov 25, 202418.9619.1918.9619.1219.1212,800
Nov 22, 202418.7918.8318.6818.8018.808,400
Nov 21, 202418.9418.9918.8818.9318.939,800
Nov 20, 202418.9118.9218.6918.9218.929,900
Nov 19, 202419.1219.1919.0919.1719.1713,000
Nov 18, 202419.1219.1919.1119.1319.137,900
Nov 15, 202419.2019.2719.2019.2219.2216,100
Nov 14, 202419.3619.5219.2319.2319.238,900
Nov 13, 202418.8518.9018.8218.8418.844,600
Nov 12, 202419.0319.0618.9319.0319.038,500
Nov 11, 202419.8619.8819.7819.8019.805,500
Nov 8, 202419.7119.7319.6119.6919.698,200
Nov 7, 202420.0020.1819.9920.1220.128,700
Nov 6, 202419.4419.5219.4419.4919.499,000
Nov 5, 202419.8219.9519.7719.8919.897,200
Nov 4, 202419.9719.9719.7219.7419.7413,900
Nov 1, 202420.0720.0719.9820.0220.029,300
Oct 31, 202421.0221.0720.4320.5020.506,300
Oct 30, 202421.6322.0221.6121.7521.758,200
Oct 29, 202421.6721.7721.6721.7621.764,500
Oct 28, 202421.6721.7321.6421.7321.738,300
Oct 25, 202421.5721.5721.4121.4121.411,800
Oct 24, 202421.5121.5421.3021.4021.404,900
Oct 23, 202421.2521.2521.0721.0721.072,500
Oct 22, 202421.4621.4921.4421.4821.486,800
Oct 21, 202421.8021.8021.7521.8021.802,700
Oct 18, 202422.0722.0922.0622.0722.077,500
Oct 17, 202422.1322.1422.0722.1422.143,000
Oct 16, 202422.0122.0122.0022.0022.005,300
Oct 15, 202421.9821.9821.9021.9021.909,200
Oct 14, 202422.2022.2022.0822.1222.123,500
Oct 11, 202421.9922.1121.9922.0722.076,700
Oct 10, 202421.6021.7521.6021.7521.7514,000
Oct 9, 202422.1522.1522.1022.1422.142,500
Oct 8, 202421.9822.0121.9422.0122.016,600
Oct 7, 202421.9822.0221.8921.9221.926,200
Oct 4, 202421.9922.0021.8721.9121.919,300
Oct 3, 202422.0922.0922.0522.0822.088,600
Oct 2, 202422.0322.1221.8721.9921.9923,100
Oct 1, 202421.6021.7921.6021.7221.729,200
Sep 30, 202422.2722.2722.1122.1422.145,600
Sep 27, 202422.2722.2722.2222.2422.2415,800
Sep 26, 202422.3722.4422.3722.4422.447,300
Sep 25, 202422.0222.0221.9121.9521.957,100
Sep 24, 202421.9121.9221.7421.8721.876,400
Sep 23, 202421.8821.8821.7921.8321.836,500
Sep 20, 202421.6921.7521.6921.7421.744,300
Sep 19, 202421.8421.8921.8221.8621.863,200
Sep 18, 202421.3721.7021.2921.4521.457,400
Sep 17, 202421.0121.0320.9220.9520.951,800
Sep 16, 202420.6120.6820.5820.6720.674,000
Sep 13, 202420.5020.6320.4620.4820.488,800
Sep 12, 202420.5020.5020.2120.3720.372,400
Sep 11, 202420.4920.5020.3620.5020.5012,300
Sep 10, 202420.3420.5020.3420.5020.5010,500
Sep 9, 202420.4820.6320.4420.5720.5714,700
Sep 6, 202420.4120.4320.3720.4120.414,000
Sep 5, 202420.2220.3020.1820.2520.257,600
Sep 4, 202419.8619.9219.8619.9219.922,900
Sep 3, 202420.0520.2520.0520.1720.172,900
Aug 30, 202420.5720.5820.4120.5520.557,000
Aug 29, 202420.4720.4720.3120.3120.311,800
Aug 28, 202420.1820.3320.1820.3220.326,300
Aug 27, 202420.4320.4520.4020.4020.403,800
Aug 26, 202420.5420.6720.4420.4420.442,800
Aug 23, 202420.4020.6420.4020.6120.613,000
Aug 22, 202420.5620.5620.3520.4620.466,000
Aug 21, 202420.4220.4820.4220.4420.444,300
Aug 20, 202420.2020.2020.1320.1620.163,200
Aug 19, 202419.9820.3019.9820.2820.2815,100
Aug 16, 202419.7619.8419.7219.7819.7811,200
Aug 15, 202419.8019.8019.6819.6819.689,300
Aug 14, 202419.6819.6819.5319.5619.5617,600
Aug 13, 202419.2019.3719.1419.3619.368,300
Aug 12, 202419.1719.3519.1719.2619.265,700
Aug 9, 202419.1019.1418.9719.0419.0412,200
Aug 8, 202419.0519.2919.0519.1719.1733,700
Aug 7, 202418.8218.8918.4618.4818.4836,000
Aug 6, 202418.3318.6318.3318.5718.5713,200
Aug 5, 202418.5118.6418.4418.5618.5623,200
Aug 2, 202418.5818.8118.5818.7818.7811,500
Aug 1, 202419.4019.4019.0919.1419.1416,900
Jul 31, 202420.2120.2320.0420.0420.0412,700
Jul 30, 202420.0420.1420.0120.1120.114,400
Jul 29, 202419.2019.7719.1319.5119.5115,800
Jul 26, 202419.2619.3019.2319.3019.302,300
Jul 25, 202418.6219.0018.6218.9418.945,300
Jul 24, 202419.1219.1218.8318.9718.974,900
Jul 23, 202420.0520.1220.0220.0220.0218,700
Jul 22, 202420.0920.1520.0220.1520.152,900
Jul 19, 202419.9220.0219.9120.0120.012,700
Jul 18, 202420.0820.1219.8919.9119.914,300
Jul 17, 202420.0620.0619.9519.9919.994,600
Jul 16, 202420.0120.2320.0120.2320.234,600
Jul 15, 202419.9220.0419.9219.9519.9522,700
Jul 12, 202419.6819.8719.6819.7919.7976,000
Jul 11, 202419.4819.5919.3519.4319.43408,000
Jul 10, 202419.3319.5319.3119.5219.52131,900
Jul 9, 202418.9719.1018.9719.0819.085,300
Jul 8, 202419.2319.2319.1719.1719.172,400
Jul 5, 202419.1419.2719.1419.2519.255,700
Jul 3, 202419.2919.3519.1619.2519.257,400
Jul 2, 202418.9919.1818.9919.1519.1510,500
Jul 1, 202419.1219.1218.9318.9818.9810,200
Jun 28, 202419.0419.0718.9519.0119.0112,300
Jun 27, 202419.1819.2319.1519.1919.1924,000
Jun 26, 202418.8718.9618.8218.9218.9214,500
Jun 25, 202418.6918.8518.6818.8318.8342,500
Jun 24, 202419.0219.1518.9919.0719.0715,500
Jun 21, 202418.6918.7018.6118.6418.649,400
Jun 20, 202418.7918.8618.7618.7818.7814,200
Jun 18, 202418.9519.0718.9118.9318.9335,300
Jun 17, 202418.9319.0218.8418.9818.9816,900
Jun 14, 202418.7218.8218.3418.7618.7616,800
Jun 13, 202419.9319.9519.7219.7719.7711,000
Jun 12, 202420.0420.0719.9219.9219.9210,100
Jun 11, 202419.3919.5219.2919.4919.49263,900
Jun 10, 202419.3019.4619.2119.4619.46324,100
Jun 7, 202419.3419.3719.2419.2619.26155,000
Jun 6, 202419.4219.4319.2419.3319.33112,200
Jun 5, 202419.5319.6819.4319.6819.68225,700
Jun 4, 202419.2919.3119.1619.2419.2491,800
Jun 3, 202419.1619.2219.0919.1619.16164,000
May 31, 202419.3919.3919.0619.2019.20823,300
May 30, 202419.4019.4019.2919.3019.30214,600
May 29, 202419.2319.2419.1819.1919.19205,500
May 28, 202419.5119.5619.4819.5219.528,700
May 24, 202419.6719.7519.6619.7019.705,800
May 23, 202419.6619.6619.3819.4119.419,700
May 22, 202419.7419.7519.3619.3719.3722,200
May 21, 202419.9820.0919.9820.0920.0928,900
May 20, 202420.2320.2320.1320.1320.137,300
May 17, 202420.1020.1620.1020.1420.148,700
May 16, 202420.1920.1919.9920.0720.0711,800
May 15, 202420.2620.4220.2420.3720.3711,000
May 14, 202419.7519.9219.7319.9219.926,800
May 13, 202420.0620.1120.0020.0220.027,700
May 10, 202420.0220.0920.0020.0920.095,300
May 9, 202419.8019.9419.8019.9219.9216,300
May 8, 202419.6319.8019.5719.6919.69231,000
May 7, 202418.6918.7218.5018.5018.50288,800
May 6, 202418.6718.7518.6118.6218.62107,900
May 3, 202418.5218.5418.4618.5418.54201,400
May 2, 2024 0.447 Dividend
May 2, 202418.2518.4018.2518.4018.403,500
May 1, 202418.4518.8018.2018.2517.804,200
Apr 30, 202418.7118.7118.3418.3417.895,500

Related Tickers

THRM Gentherm Incorporated
26.10
+1.32%
 
APTV Aptiv PLC
56.65
-1.74%
 
GPC Genuine Parts Company
117.17
-0.92%
 
GT The Goodyear Tire & Rubber Company
10.84
-1.45%
 
HSAI Hesai Group
18.58
+2.09%
 
MBLY Mobileye Global Inc.
14.36
-3.79%