Knorr-Bremse AG KBX
XETR · Germany · Producer Manufacturing
€101.90-0.90 (-0.88%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €102.20 | -0.58% | €101.90 | €103.60 | €101.40 | 22.20K |
| 2026-09-30 | €102.80 | -1.25% | €104.70 | €104.70 | €102.10 | 134.97K |
| 2026-09-29 | €104.10 | -0.76% | €103.90 | €105.90 | €103.90 | 136.71K |
| 2026-09-28 | €104.90 | -2.60% | €108.00 | €108.50 | €104.90 | 141.01K |
| 2026-09-25 | €107.70 | +1.51% | €107.90 | €107.90 | €107.00 | 147.13K |
| 2026-09-24 | €106.10 | +0.38% | €105.10 | €107.00 | €104.30 | 157.69K |
| 2026-09-23 | €105.70 | -1.77% | €107.70 | €108.30 | €105.70 | 87.48K |
| 2026-09-22 | €107.60 | +1.51% | €106.70 | €108.60 | €106.10 | 162.20K |
| 2026-09-21 | €106.00 | +0.28% | €106.00 | €107.30 | €104.80 | 115.60K |
| 2026-09-18 | €105.70 | 0.00% | €105.90 | €107.60 | €105.40 | 293.83K |
| 2026-09-17 | €105.70 | +2.03% | €103.60 | €106.30 | €103.50 | 121.44K |
| 2026-09-16 | €103.60 | -0.29% | €104.30 | €104.70 | €103.00 | 126.66K |
| 2026-09-15 | €103.90 | +3.49% | €100.00 | €103.90 | €99.65 | 221.20K |
| 2026-09-14 | €100.40 | -1.47% | €101.10 | €101.20 | €99.75 | 84.95K |
| 2026-09-11 | €101.90 | +0.49% | €101.60 | €102.70 | €100.90 | 120.39K |
| 2026-09-10 | €101.40 | -0.98% | €102.30 | €102.40 | €100.20 | 122.02K |
| 2026-09-09 | €102.40 | -2.57% | €103.90 | €105.40 | €101.90 | 104.10K |
| 2026-09-08 | €105.10 | +1.06% | €103.30 | €106.10 | €103.30 | 117.48K |
| 2026-09-07 | €104.00 | -0.29% | €104.30 | €104.60 | €103.70 | 54.91K |
| 2026-09-04 | €104.30 | +1.26% | €104.50 | €105.00 | €103.40 | 81.56K |
| 2026-09-03 | €103.00 | +0.29% | €102.70 | €103.10 | €101.20 | 118.63K |
| 2026-09-02 | €102.70 | -0.10% | €102.00 | €103.30 | €101.00 | 101.86K |
| 2026-09-01 | €102.80 | -2.65% | €105.20 | €105.30 | €102.10 | 100.75K |
| 2026-08-31 | €105.60 | -0.85% | €106.10 | €106.70 | €105.50 | 154.11K |
| 2026-08-28 | €106.50 | -0.37% | €107.20 | €107.90 | €106.50 | 100.26K |
| 2026-08-27 | €106.90 | +0.75% | €106.90 | €107.40 | €105.50 | 171.51K |
| 2026-08-26 | €106.10 | +1.92% | €103.70 | €106.10 | €103.50 | 162.94K |
| 2026-08-25 | €104.10 | +0.68% | €104.50 | €105.40 | €103.90 | 119.30K |
| 2026-08-24 | €103.40 | +0.58% | €102.70 | €104.20 | €102.30 | 92.36K |
| 2026-08-21 | €102.80 | +3.84% | €100.10 | €103.10 | €99.45 | 130.26K |
| 2026-08-20 | €99.00 | +0.20% | €98.95 | €99.30 | €98.30 | 63.73K |
| 2026-08-19 | €98.80 | +0.51% | €98.05 | €99.75 | €98.05 | 96.70K |
| 2026-08-18 | €98.30 | -1.06% | €99.00 | €99.15 | €97.85 | 133.37K |
| 2026-08-17 | €99.35 | -1.14% | €99.95 | €100.60 | €99.35 | 76.89K |
| 2026-08-14 | €100.50 | +0.30% | €100.30 | €100.50 | €99.00 | 123.79K |
| 2026-08-13 | €100.20 | -0.30% | €101.00 | €101.30 | €99.90 | 142.72K |
| 2026-08-12 | €100.50 | -2.14% | €102.50 | €102.70 | €100.50 | 181.09K |
| 2026-08-11 | €102.70 | +1.48% | €102.30 | €102.70 | €100.80 | 97.23K |
| 2026-08-10 | €101.20 | -0.69% | €102.10 | €102.20 | €101.20 | 99.09K |
| 2026-08-07 | €101.90 | -1.55% | €102.80 | €103.10 | €101.40 | 131.96K |
| 2026-08-06 | €103.50 | +0.39% | €103.20 | €103.90 | €102.90 | 128.25K |
| 2026-08-05 | €103.10 | -2.92% | €107.00 | €107.10 | €102.80 | 163.32K |
| 2026-08-04 | €106.20 | +1.72% | €105.00 | €106.20 | €103.40 | 161.02K |
| 2026-08-03 | €104.40 | +1.46% | €103.70 | €105.60 | €103.70 | 138.08K |
| 2026-07-31 | €102.90 | -0.58% | €101.30 | €104.60 | €101.00 | 222.84K |
| 2026-07-30 | €103.50 | -4.43% | €103.00 | €103.80 | €98.40 | 686.58K |
| 2026-07-29 | €108.30 | +0.74% | €107.50 | €109.10 | €107.00 | 243.10K |
| 2026-07-28 | €107.50 | +1.42% | €104.20 | €108.20 | €104.20 | 137.21K |
| 2026-07-27 | €106.00 | -0.28% | €110.00 | €110.80 | €106.00 | 210.03K |
| 2026-07-24 | €106.30 | +1.24% | €105.00 | €107.20 | €105.00 | 120.47K |
| 2026-07-23 | €105.00 | +0.86% | €103.90 | €106.20 | €103.60 | 200.99K |
| 2026-07-22 | €104.10 | +1.86% | €102.00 | €104.20 | €101.50 | 132.41K |
| 2026-07-21 | €102.20 | +0.49% | €101.70 | €102.40 | €100.70 | 108.28K |
| 2026-07-20 | €101.70 | -1.36% | €102.60 | €103.40 | €101.50 | 89.25K |
| 2026-07-17 | €103.10 | -0.48% | €103.60 | €104.10 | €101.80 | 122.83K |
| 2026-07-16 | €103.60 | +2.57% | €103.90 | €104.40 | €101.00 | 191.87K |
| 2026-07-15 | €101.00 | +0.70% | €99.85 | €102.00 | €99.20 | 129.37K |
| 2026-07-14 | €100.30 | -2.24% | €101.50 | €102.10 | €100.00 | 167.93K |
| 2026-07-13 | €102.60 | +0.88% | €101.20 | €103.10 | €100.80 | 126.32K |
| 2026-07-10 | €101.70 | -0.29% | €101.40 | €102.70 | €101.40 | 145.74K |
| 2026-07-09 | €102.00 | +0.69% | €103.00 | €103.40 | €101.70 | 133.81K |
| 2026-07-08 | €101.30 | -3.98% | €104.00 | €104.50 | €101.30 | 171.61K |
| 2026-07-07 | €105.50 | -2.50% | €108.50 | €109.00 | €105.50 | 188.11K |
| 2026-07-06 | €108.20 | -0.55% | €108.70 | €110.80 | €108.20 | 106.53K |
| 2026-07-03 | €108.80 | +2.64% | €107.70 | €108.90 | €107.30 | 138.42K |
| 2026-07-02 | €106.00 | +2.02% | €103.20 | €107.40 | €103.20 | 130.41K |
| 2026-07-01 | €103.90 | +2.26% | €102.10 | €104.50 | €100.70 | 191.37K |
| 2026-06-30 | €101.60 | +3.20% | €97.80 | €101.90 | €97.80 | 165.49K |
| 2026-06-29 | €98.45 | -1.15% | €99.60 | €99.60 | €97.60 | 115.29K |
| 2026-06-26 | €99.60 | -1.78% | €100.80 | €100.90 | €98.70 | 118.82K |
| 2026-06-25 | €101.40 | +0.10% | €101.70 | €102.40 | €100.20 | 150.75K |
| 2026-06-24 | €101.30 | -2.13% | €102.90 | €103.10 | €99.20 | 184.99K |
| 2026-06-23 | €103.50 | -0.48% | €102.30 | €104.00 | €101.90 | 137.44K |
| 2026-06-22 | €104.00 | +0.39% | €104.50 | €104.80 | €102.50 | 196.98K |
| 2026-06-19 | €103.60 | -0.77% | €104.30 | €104.80 | €103.50 | 315.85K |
| 2026-06-18 | €104.40 | +0.29% | €104.40 | €105.10 | €103.50 | 173.94K |
| 2026-06-17 | €104.10 | +0.19% | €104.70 | €104.70 | €103.30 | 142.53K |
| 2026-06-16 | €103.90 | +0.97% | €104.60 | €104.90 | €103.50 | 123.98K |
| 2026-06-15 | €102.90 | +1.08% | €104.40 | €105.60 | €102.90 | 147.68K |
| 2026-06-12 | €101.80 | +4.30% | €99.95 | €102.60 | €99.45 | 227.53K |
| 2026-06-11 | €97.60 | +0.88% | €96.55 | €97.60 | €96.10 | 137.51K |
| 2026-06-10 | €96.75 | -1.68% | €98.40 | €98.90 | €96.05 | 184.51K |
| 2026-06-09 | €98.40 | +0.20% | €97.85 | €100.00 | €97.70 | 169.02K |
| 2026-06-08 | €98.20 | -2.39% | €98.70 | €99.50 | €98.00 | 119.63K |
| 2026-06-05 | €100.60 | +0.50% | €99.90 | €100.90 | €99.80 | 122.12K |
| 2026-06-04 | €100.10 | -0.30% | €100.50 | €101.90 | €100.10 | 112.91K |
| 2026-06-03 | €100.40 | -0.59% | €100.10 | €101.00 | €99.35 | 193.21K |
| 2026-06-02 | €101.00 | +0.10% | €101.20 | €103.20 | €101.00 | 155.93K |
| 2026-06-01 | €100.90 | -2.70% | €103.70 | €103.70 | €100.10 | 220.44K |
| 2026-05-29 | €103.70 | +1.27% | €103.40 | €104.20 | €102.50 | 469.06K |