Australia markets closed

Knorr-Bremse AG (KBX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
71.000.00 (0.00%)
As of 08:05AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 202471.0071.0071.0071.0071.0080
31 May 202471.0571.0571.0071.0071.0080
30 May 202470.7070.7070.7070.7070.70-
29 May 202471.3571.5571.3571.5571.5551
28 May 202472.4572.8072.4572.8072.8075
27 May 202472.6572.6572.6572.6572.65-
24 May 202471.8572.6571.8572.6572.654
23 May 202471.5571.5571.5571.5571.55-
22 May 202473.8573.8571.5571.5571.5550
21 May 202474.1574.1574.1574.1574.1535
20 May 202474.5574.5574.5574.5574.5550
17 May 202473.7074.3573.7074.3574.35110
16 May 202474.9074.9574.5074.8574.851,200
15 May 202473.4573.4573.4573.4573.45-
14 May 202474.0074.1072.4072.9572.95830
13 May 202474.4574.4574.4574.4574.45-
10 May 202473.8074.3573.8074.3574.3520
09 May 202473.0073.0073.0073.0073.00-
08 May 202470.2070.5070.2070.5070.50662
07 May 202469.2069.3569.2069.3569.35148
06 May 202468.8069.8068.8069.8069.803
03 May 202468.7568.7568.7568.7568.75-
02 May 202467.8568.6067.8568.2068.20187
02 May 20241.64 Dividend
30 Apr 202469.7569.7569.7569.7568.11-
29 Apr 202470.3070.3070.3070.3068.65-
26 Apr 202469.4569.4569.4569.4567.82-
25 Apr 202470.0570.0570.0570.0568.40-
24 Apr 202470.6070.6070.6070.6068.9420
23 Apr 202471.1071.1070.8570.8569.18150
22 Apr 202468.3071.1568.3070.6068.94590
19 Apr 202467.5567.9567.5567.6566.0687
18 Apr 202468.8068.8068.8068.8067.18-
17 Apr 202468.9069.3568.9069.3567.7259
16 Apr 202468.7068.7068.6568.6567.0417
15 Apr 202468.9068.9068.9068.9067.28-
12 Apr 202469.0569.0569.0569.0567.43-
11 Apr 202468.7568.7568.1068.1066.50580
10 Apr 202469.0569.0569.0569.0567.43-
09 Apr 202469.0569.4069.0569.4067.7719
08 Apr 202469.6570.1069.6570.1068.45100
05 Apr 202469.3569.3569.3569.3567.72-
04 Apr 202470.8571.5570.8570.8569.1814
03 Apr 202469.7070.9069.7070.9069.2372
02 Apr 202469.7070.4069.7070.3568.70150
28 Mar 202470.2670.2670.2670.2668.61-
27 Mar 202470.3270.7270.3270.7269.06113
26 Mar 202470.4670.5070.4670.5068.8414
25 Mar 202469.4870.0869.4870.0868.43454
22 Mar 202468.5068.5068.5068.5066.89-
21 Mar 202468.1268.1268.1268.1266.52-
20 Mar 202468.4868.4867.9467.9466.34182
19 Mar 202468.0868.0868.0868.0866.48-
18 Mar 202467.9468.5467.9468.1466.54520
15 Mar 202467.2067.2067.2067.2065.62-
14 Mar 202468.2868.2867.1467.1465.56480
13 Mar 202468.8468.9268.8468.8467.22122
12 Mar 202467.9267.9267.9267.9266.32-
11 Mar 202466.9666.9666.9666.9665.39-
08 Mar 202467.1668.2267.1667.8066.21741
07 Mar 202466.3466.9066.3466.9065.3330
06 Mar 202466.1066.1066.1066.1064.55-
05 Mar 202466.0866.9666.0866.9665.3917
04 Mar 202465.9865.9865.9865.9864.43-
01 Mar 202464.7065.9264.7065.9264.37150
29 Feb 202463.2464.3463.2464.3462.83250
28 Feb 202462.3663.5862.3663.5862.09400
27 Feb 202461.7861.7861.7861.7860.33-
26 Feb 202462.4662.4662.4662.4660.99-
23 Feb 202463.1064.1262.7262.7261.251,262
22 Feb 202459.9062.3059.9062.3060.84133
21 Feb 202457.9057.9057.9057.9056.54-
20 Feb 202458.4058.4058.4058.4057.03-
19 Feb 202458.3058.3058.3058.3056.93-
16 Feb 202457.0457.0457.0457.0455.70-
15 Feb 202456.3056.3056.3056.3054.98-
14 Feb 202455.7055.7055.7055.7054.39-
13 Feb 202456.7456.7456.7456.7455.41-
12 Feb 202456.3056.3056.3056.3054.98-
09 Feb 202456.7056.7056.7056.7055.37-
08 Feb 202457.3057.3057.3057.3055.95-
07 Feb 202458.0458.0457.3457.3455.99698
06 Feb 202457.7457.9057.6057.6056.25512
05 Feb 202458.9258.9258.9258.9257.53-
02 Feb 202458.3259.9858.3259.9858.5744
01 Feb 202456.9656.9656.9656.9655.62-
31 Jan 202457.4457.4457.4457.4456.09-
30 Jan 202457.7657.7657.7657.7656.40-
29 Jan 202457.2057.2057.2057.2055.86-
26 Jan 202456.5256.5256.5256.5255.19-
25 Jan 202457.0657.0657.0657.0655.72-
24 Jan 202456.1256.1256.1256.1254.80-
23 Jan 202455.9655.9655.9655.9654.64-
22 Jan 202455.0055.0055.0055.0053.711
19 Jan 202457.2857.2857.2857.2855.93-
18 Jan 202456.7257.3256.7257.3255.97185
17 Jan 202456.8856.8856.8856.8855.54-
16 Jan 202458.2058.2057.5057.5056.1550
15 Jan 202460.2860.2858.9258.9257.5352
12 Jan 202459.3459.3459.3459.3457.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...