Australia markets closed

Knorr-Bremse AG (KBX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
71.550.00 (0.00%)
As of 05:36PM CEST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 202470.3571.5569.4071.5571.55153,551
21 June 202470.3570.9569.7069.9569.95319,087
20 June 202470.5570.6570.0070.5070.50112,893
19 June 202471.0571.2570.3570.3570.35119,930
18 June 202471.1571.6070.3070.7070.70148,030
17 June 202470.8571.4070.3070.7570.75185,236
14 June 202473.6573.9568.8570.4070.40322,759
13 June 202474.0574.4072.8573.7573.75266,588
12 June 202473.2574.3572.3074.1574.15179,610
11 June 202472.6573.0072.1072.6072.60214,855
10 June 202471.1572.4571.1572.4572.45197,596
07 June 202471.4571.8571.2071.5571.55116,004
06 June 202472.7073.1571.2571.2571.25100,571
05 June 202471.0572.5070.8072.4072.40157,948
04 June 202470.5071.2070.2570.7570.7569,851
03 June 202471.4571.5070.2570.7570.75139,894
31 May 202471.6071.9070.6070.6070.601,288,995
30 May 202471.0572.1071.0071.6071.6094,662
29 May 202471.8572.0071.1071.2571.25164,354
28 May 202472.8572.9071.8572.1572.1590,812
27 May 202473.0073.0572.6072.7072.7048,303
24 May 202471.9572.9571.9572.9572.95168,770
23 May 202472.0573.2571.6072.5072.50251,905
22 May 202473.9073.9072.0572.0572.05401,100
21 May 202474.3574.4073.7574.1574.15100,863
20 May 202474.2574.8574.2574.6074.6054,077
17 May 202473.8074.4573.7574.2574.2599,774
16 May 202474.8075.6574.1074.1074.10137,609
15 May 202474.0575.6073.9575.2575.25159,173
14 May 202473.8073.9072.1573.6573.65154,663
13 May 202474.9075.0074.4074.4574.45141,045
10 May 202474.4574.7573.8574.7074.70170,183
09 May 202473.8074.4073.5074.0574.05145,473
08 May 202469.9573.9069.6573.4573.45228,129
07 May 202469.8069.9069.0069.6069.60172,116
06 May 202469.1569.9068.9069.4569.4584,934
03 May 202468.9569.9568.5068.9568.95170,611
02 May 202469.0569.1567.4568.5068.50176,811
02 May 20241.64 Dividend
30 Apr 202470.3570.7569.2069.5567.91201,455
29 Apr 202470.3070.6069.8570.0568.40167,233
26 Apr 202469.8570.3069.3569.9568.30139,703
25 Apr 202470.3570.5068.6569.3067.67101,612
24 Apr 202471.0071.0070.0070.2568.59137,453
23 Apr 202471.3071.5070.4570.8069.13121,925
22 Apr 202469.1571.3068.9071.0069.33246,892
19 Apr 202467.9568.5567.7568.1066.4995,226
18 Apr 202469.3569.5568.8568.9067.28154,200
17 Apr 202469.0569.9068.8568.8567.2387,926
16 Apr 202468.9069.6068.4569.1067.47120,948
15 Apr 202469.3070.3069.2569.7568.1192,788
12 Apr 202469.5569.7068.8569.0567.42132,898
11 Apr 202469.1569.1567.9068.8567.23156,971
10 Apr 202469.6069.6068.4569.2067.57216,606
09 Apr 202469.4069.8068.7569.1567.52105,506
08 Apr 202470.0570.2569.4069.5067.8693,435
05 Apr 202469.1570.0568.5569.9068.25158,892
04 Apr 202471.2071.3070.5070.5068.84161,627
03 Apr 202470.4071.4570.1071.2569.57158,225
02 Apr 202470.1070.8569.9070.1068.45173,922
28 Mar 202470.8070.8669.9870.1068.45143,177
27 Mar 202470.7070.9270.2070.7269.05101,419
26 Mar 202470.7271.1070.3270.6869.01107,397
25 Mar 202469.7070.8069.4070.7269.05202,445
22 Mar 202468.3669.9068.3669.7868.13140,648
21 Mar 202468.8468.8467.2868.5866.96157,037
20 Mar 202468.4668.5067.7067.7066.10142,085
19 Mar 202468.5068.8068.3068.5666.94129,030
18 Mar 202468.4268.9268.2868.5066.8887,418
15 Mar 202467.7068.5267.5468.0466.44261,665
14 Mar 202468.6068.8467.6867.7266.12144,392
13 Mar 202469.0669.0667.7468.4666.85127,508
12 Mar 202468.0869.0467.5668.9267.29156,969
11 Mar 202466.9267.8066.0067.8066.20140,734
08 Mar 202467.3868.4867.0467.5865.99157,367
07 Mar 202466.4267.6266.2467.4465.85213,861
06 Mar 202466.4667.0066.0666.8265.24193,170
05 Mar 202466.0067.5065.7866.5664.99212,228
04 Mar 202466.0266.6465.7666.3064.74134,084
01 Mar 202465.2866.0864.9866.0864.52308,894
29 Feb 202463.7464.8463.5664.6863.15489,435
28 Feb 202462.5463.8462.2663.5462.0495,259
27 Feb 202461.8862.7661.8862.5461.07120,826
26 Feb 202462.8262.8661.7861.8860.42127,092
23 Feb 202463.7063.9861.8662.8661.38199,613
22 Feb 202463.1863.8261.3662.6661.18470,808
21 Feb 202458.1658.5857.9858.5257.14159,626
20 Feb 202458.4458.8257.5458.1656.79120,267
19 Feb 202458.5658.8457.8058.8057.41173,242
16 Feb 202457.7458.9457.5258.7457.3587,204
15 Feb 202456.8657.7856.8657.2055.8585,821
14 Feb 202455.2256.5055.1856.4455.1187,504
13 Feb 202456.9857.3655.9056.0654.74131,207
12 Feb 202456.5657.5256.3457.1455.79142,597
09 Feb 202456.4857.4256.3456.4255.09115,943
08 Feb 202457.6458.2056.9656.9655.62197,669
07 Feb 202458.3458.7057.5657.5656.20195,345
06 Feb 202458.1258.4457.3258.3456.96125,295
05 Feb 202459.1659.1657.9257.9256.5579,417
02 Feb 202458.2260.3258.2259.2057.80207,981
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...