Knorr-Bremse AG (KBX.DE)
XETRA: KBX.DE
· Real-Time Price · USD
81.05
-0.10 (-0.12%)
At close: Apr 17, 2025, 5:29 PM
KBX.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 81.40 | 81.95 | 80.15 | 81.05 | n/a | -0.12% | 217,212 |
| Apr 16, 2025 | 80.20 | 81.15 | 79.60 | 81.15 | n/a | -0.12% | 243,279 |
| Apr 15, 2025 | 78.85 | 81.25 | 78.85 | 81.25 | n/a | 3.44% | 183,031 |
| Apr 14, 2025 | 77.95 | 79.05 | 76.80 | 78.55 | n/a | 3.90% | 143,405 |
| Apr 11, 2025 | 77.10 | 77.10 | 73.85 | 75.60 | n/a | -0.53% | 249,233 |
| Apr 10, 2025 | 82.65 | 85.00 | 76.00 | 76.00 | n/a | 2.29% | 227,765 |
| Apr 9, 2025 | 73.40 | 75.25 | 73.00 | 74.30 | n/a | -2.11% | 212,383 |
| Apr 8, 2025 | 75.00 | 76.45 | 74.45 | 75.90 | n/a | 2.78% | 188,525 |
| Apr 7, 2025 | 68.95 | 77.00 | 68.30 | 73.85 | n/a | -1.80% | 386,089 |
| Apr 4, 2025 | 79.95 | 80.10 | 73.00 | 75.20 | n/a | -6.99% | 387,082 |
| Apr 3, 2025 | 80.05 | 82.10 | 80.05 | 80.85 | n/a | -2.36% | 257,510 |
| Apr 2, 2025 | 83.00 | 83.55 | 81.75 | 82.80 | n/a | -0.84% | 168,573 |
| Apr 1, 2025 | 84.55 | 84.65 | 81.90 | 83.50 | n/a | -0.06% | 166,952 |
| Mar 31, 2025 | 83.65 | 84.30 | 81.75 | 83.55 | n/a | -1.42% | 169,670 |
| Mar 28, 2025 | 86.50 | 87.20 | 84.35 | 84.75 | n/a | -2.75% | 160,214 |
| Mar 27, 2025 | 85.85 | 87.80 | 85.40 | 87.15 | n/a | 0.35% | 161,849 |
| Mar 26, 2025 | 88.30 | 88.35 | 86.85 | 86.85 | n/a | -1.47% | 180,333 |
| Mar 25, 2025 | 88.15 | 88.70 | 87.45 | 88.15 | n/a | -0.17% | 147,689 |
| Mar 24, 2025 | 89.20 | 89.45 | 88.25 | 88.30 | n/a | -0.17% | 125,915 |
| Mar 21, 2025 | 88.25 | 89.10 | 87.15 | 88.45 | n/a | -0.06% | 434,363 |