TipRanks
Go Ultimate55% OFF

Knorr-Bremse AG (0KBI) Historical Prices

GB:0KBI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202688.8090.1087.3590.1090.10+0.67%75,1131.80
Oct 29, 202692.8593.9588.7589.5089.50-7.59%28,4680.69
Oct 28, 202697.8097.8596.7096.8596.85-0.15%13,9890.33
Oct 27, 202697.0597.5096.5097.0097.00-0.28%23,6260.52
Oct 26, 202696.5097.8595.9097.2897.28+1.54%31,2190.66
Oct 23, 202696.8598.0595.3295.8095.80-0.83%14,6690.31
Oct 22, 202698.1598.9096.5596.6096.60-2.47%8,4960.17
Oct 21, 202698.9599.5097.1599.0599.05+0.71%22,5260.44
Oct 20, 202697.1098.4595.5098.3598.35-0.20%2,4930.05
Oct 19, 2026100.40100.4098.0598.5598.55-0.95%9160.02
Oct 16, 202699.25100.6099.2599.5099.50+0.40%15,3630.29
Oct 15, 202698.4599.1096.6099.1099.10-0.75%37,0930.70
Oct 14, 2026100.50100.5099.2099.8599.85+0.71%25,7170.49
Oct 13, 202699.70100.6099.0099.1599.15-0.30%25,4180.48
Oct 12, 2026100.20100.5599.4599.4599.45-0.40%38,4280.73
Oct 09, 202697.10101.1097.1099.8599.85+2.15%4,3560.08
Oct 08, 202699.3099.3097.1597.7597.75-2.25%218,1014.30
Oct 07, 2026100.50101.80100.00100.00100.00-1.17%133,2852.72
Oct 06, 202698.55101.3097.95101.19101.19+2.26%48,2090.98
Oct 05, 202699.0099.4597.8098.9598.95+0.05%61,3811.26
Oct 02, 2026101.10102.4098.0098.9098.90-2.47%56,6771.18
Oct 01, 2026102.00102.90100.90101.40101.40-1.36%13,5740.27
Sep 30, 2026104.00104.70102.22102.80102.80-1.15%10,7140.22
Sep 29, 2026104.30105.80104.00104.00104.00-1.61%21,4560.43
Sep 28, 2026108.00108.40105.57105.70105.70-2.04%1,4670.03
Sep 25, 2026107.10107.90107.10107.90107.90+1.70%90,3931.82
Sep 24, 2026106.10107.00104.20106.10106.10+0.00%22,6050.46
Sep 23, 2026107.70108.10106.00106.10106.10-2.03%21,6110.44
Sep 22, 2026106.90108.40105.90108.30108.30+1.98%241,5945.32
Sep 21, 2026106.50107.10104.90106.20106.20-0.68%53,3901.19
Sep 18, 2026106.00107.40105.69106.93106.93+1.55%7,4790.16
Sep 17, 2026103.60106.50103.00105.30105.30+1.11%10,8390.24
Sep 16, 2026104.70104.70103.10104.14104.14+2.13%18,5080.40
Sep 15, 2026100.20103.90100.00101.97101.97+1.68%35,1380.77
Sep 14, 2026101.60101.6099.80100.28100.28-1.10%4,8270.11
Sep 11, 2026102.20102.90101.00101.40101.40-0.05%117,9522.66
Sep 10, 2026102.80102.80100.15101.45101.45-1.84%90,5042.08
Sep 09, 2026104.40105.50102.00103.35103.35-1.62%24,6120.57
Sep 08, 2026103.80105.90103.10105.05105.05+1.28%42,4860.97
Sep 07, 2026104.30104.80103.70103.72103.72-0.16%7,6480.17
Sep 04, 2026104.80104.80103.50103.89103.89+1.31%144,3523.32
Sep 03, 2026102.90103.10101.10102.54102.54+0.71%54,3231.27
Sep 02, 2026102.00103.30101.15101.82101.82-0.96%5,3760.13
Sep 01, 2026105.10105.30102.00102.80102.80-3.09%21,9150.51
Aug 31, 2026105.90106.70105.50106.08106.08-1.13%3,1430.07
Aug 28, 2026107.20107.70106.50107.29107.29+0.72%34,2950.74
Aug 27, 2026106.90107.20105.50106.52106.52+0.74%43,9690.93
Aug 26, 2026103.80106.20103.20105.74105.74+0.99%17,9210.38
Aug 25, 2026104.50105.40103.90104.70104.70+0.94%26,3560.56
Aug 24, 2026102.70104.20102.20103.73103.73+0.85%19,7440.40