Knorr-Bremse AG (KBX.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 102.80 | 103.10 | 101.40 | 101.90 | -1.55% | 131,960 |
| 2026-08-06 | 103.20 | 103.90 | 102.90 | 103.50 | +0.39% | 128,251 |
| 2026-08-05 | 107.00 | 107.10 | 102.80 | 103.10 | -2.92% | 163,320 |
| 2026-08-04 | 105.00 | 106.20 | 103.40 | 106.20 | +1.72% | 161,016 |
| 2026-08-03 | 103.70 | 105.60 | 103.70 | 104.40 | +1.46% | 138,084 |
| 2026-07-31 | 101.30 | 104.60 | 101.00 | 102.90 | -0.58% | 222,841 |
| 2026-07-30 | 103.00 | 103.80 | 98.40 | 103.50 | -4.43% | 686,559 |
| 2026-07-29 | 107.50 | 109.10 | 107.00 | 108.30 | +0.74% | 243,096 |
| 2026-07-28 | 104.20 | 108.20 | 104.20 | 107.50 | +1.42% | 137,141 |
| 2026-07-27 | 110.00 | 110.80 | 106.00 | 106.00 | -0.28% | 210,033 |
| 2026-07-24 | 105.00 | 107.20 | 105.00 | 106.30 | +1.24% | 120,469 |
| 2026-07-23 | 103.90 | 106.20 | 103.60 | 105.00 | +0.86% | 200,935 |
| 2026-07-22 | 102.00 | 104.20 | 101.50 | 104.10 | +1.86% | 132,405 |
| 2026-07-21 | 101.70 | 102.40 | 100.70 | 102.20 | +0.49% | 108,284 |
| 2026-07-20 | 102.60 | 103.40 | 101.50 | 101.70 | -1.36% | 89,247 |
| 2026-07-17 | 103.60 | 104.10 | 101.80 | 103.10 | -0.48% | 122,831 |
| 2026-07-16 | 103.90 | 104.40 | 101.00 | 103.60 | +2.57% | 191,867 |
| 2026-07-15 | 99.85 | 102.00 | 99.20 | 101.00 | +0.70% | 129,366 |
| 2026-07-14 | 101.50 | 102.10 | 100.00 | 100.30 | -2.24% | 167,801 |
| 2026-07-13 | 101.20 | 103.10 | 100.80 | 102.60 | +0.88% | 126,317 |
| 2026-07-10 | 101.40 | 102.70 | 101.40 | 101.70 | -0.29% | 145,736 |
| 2026-07-09 | 103.00 | 103.40 | 101.70 | 102.00 | +0.69% | 133,811 |
| 2026-07-08 | 104.00 | 104.50 | 101.30 | 101.30 | -3.98% | 171,608 |
| 2026-07-07 | 108.50 | 109.00 | 105.50 | 105.50 | -2.50% | 188,106 |
| 2026-07-06 | 108.70 | 110.80 | 108.20 | 108.20 | -0.55% | 106,530 |
| 2026-07-03 | 107.70 | 108.90 | 107.30 | 108.80 | +2.64% | 138,315 |
| 2026-07-02 | 103.20 | 107.40 | 103.20 | 106.00 | +2.02% | 130,218 |
| 2026-07-01 | 102.10 | 104.50 | 100.70 | 103.90 | +2.26% | 191,368 |
| 2026-06-30 | 97.80 | 101.90 | 97.80 | 101.60 | +3.20% | 165,459 |
| 2026-06-29 | 99.60 | 99.60 | 97.60 | 98.45 | -1.15% | 115,289 |
| 2026-06-26 | 100.80 | 100.90 | 98.70 | 99.60 | -1.78% | 118,822 |
| 2026-06-25 | 101.70 | 102.40 | 100.20 | 101.40 | +0.10% | 150,750 |
| 2026-06-24 | 102.90 | 103.10 | 99.20 | 101.30 | -2.13% | 184,992 |
| 2026-06-23 | 102.30 | 104.00 | 101.90 | 103.50 | -0.48% | 137,435 |
| 2026-06-22 | 104.50 | 104.80 | 102.50 | 104.00 | +0.39% | 196,981 |
| 2026-06-19 | 104.30 | 104.80 | 103.50 | 103.60 | -0.77% | 315,853 |
| 2026-06-18 | 104.40 | 105.10 | 103.50 | 104.40 | +0.29% | 173,935 |
| 2026-06-17 | 104.70 | 104.70 | 103.30 | 104.10 | +0.19% | 142,526 |
| 2026-06-16 | 104.60 | 104.90 | 103.50 | 103.90 | +0.97% | 123,976 |
| 2026-06-15 | 104.40 | 105.60 | 102.90 | 102.90 | +1.08% | 147,684 |
| 2026-06-12 | 99.95 | 102.60 | 99.45 | 101.80 | +4.30% | 227,533 |
| 2026-06-11 | 96.55 | 97.60 | 96.10 | 97.60 | +0.88% | 137,511 |
| 2026-06-10 | 98.40 | 98.90 | 96.05 | 96.75 | -1.68% | 184,508 |
| 2026-06-09 | 97.85 | 100.00 | 97.70 | 98.40 | +0.20% | 169,023 |
| 2026-06-08 | 98.70 | 99.50 | 98.00 | 98.20 | -2.39% | 119,633 |
| 2026-06-05 | 99.90 | 100.90 | 99.80 | 100.60 | +0.50% | 122,121 |
| 2026-06-04 | 100.50 | 101.90 | 100.10 | 100.10 | -0.30% | 112,914 |
| 2026-06-03 | 100.10 | 101.00 | 99.35 | 100.40 | -0.59% | 193,208 |
| 2026-06-02 | 101.20 | 103.20 | 101.00 | 101.00 | +0.10% | 155,872 |
| 2026-06-01 | 103.70 | 103.70 | 100.10 | 100.90 | -2.70% | 220,444 |
| 2026-05-29 | 103.40 | 104.20 | 102.50 | 103.70 | +1.27% | 469,062 |
| 2026-05-28 | 101.60 | 103.50 | 101.60 | 102.40 | -0.29% | 120,617 |
| 2026-05-27 | 101.30 | 103.90 | 101.20 | 102.70 | +1.38% | 186,888 |
| 2026-05-26 | 101.20 | 102.10 | 99.90 | 101.30 | -0.10% | 125,892 |
| 2026-05-25 | 100.90 | 101.80 | 100.60 | 101.40 | +1.76% | 78,874 |
| 2026-05-22 | 101.00 | 101.00 | 98.65 | 99.65 | -0.94% | 167,539 |
| 2026-05-21 | 101.50 | 102.20 | 99.65 | 100.60 | -1.28% | 202,305 |
| 2026-05-20 | 102.20 | 103.00 | 100.70 | 101.90 | -0.10% | 172,831 |
| 2026-05-19 | 103.10 | 104.20 | 101.10 | 102.00 | +1.19% | 246,082 |
| 2026-05-18 | 101.00 | 102.20 | 99.10 | 100.80 | -1.27% | 242,587 |
| 2026-05-15 | 103.00 | 103.80 | 102.10 | 102.10 | -2.02% | 145,384 |
| 2026-05-14 | 103.80 | 104.20 | 103.10 | 104.20 | +1.46% | 130,792 |
| 2026-05-13 | 102.90 | 103.40 | 101.00 | 102.70 | +1.28% | 218,263 |
| 2026-05-12 | 101.90 | 103.20 | 100.60 | 101.40 | -1.55% | 207,807 |
| 2026-05-11 | 102.40 | 104.20 | 101.30 | 103.00 | +0.00% | 261,314 |
| 2026-05-08 | 102.20 | 104.60 | 102.00 | 103.00 | -0.19% | 208,406 |
| 2026-05-07 | 103.90 | 107.20 | 102.80 | 103.20 | +0.10% | 281,051 |
| 2026-05-06 | 101.00 | 105.00 | 99.50 | 103.10 | +3.93% | 268,125 |
| 2026-05-05 | 96.00 | 99.30 | 96.00 | 99.20 | +3.39% | 234,932 |
| 2026-05-04 | 97.25 | 97.60 | 95.05 | 95.95 | -3.13% | 229,060 |
| 2026-04-30 | 96.65 | 99.30 | 95.95 | 99.05 | +0.92% | 150,327 |
| 2026-04-29 | 99.30 | 99.35 | 97.60 | 98.15 | -1.01% | 112,819 |
| 2026-04-28 | 99.65 | 100.20 | 98.45 | 99.15 | -0.55% | 136,419 |
| 2026-04-27 | 99.10 | 101.10 | 98.90 | 99.70 | +0.50% | 124,678 |
| 2026-04-24 | 99.95 | 100.60 | 98.00 | 99.20 | -1.39% | 179,284 |
| 2026-04-23 | 99.85 | 101.10 | 99.20 | 100.60 | +0.10% | 97,266 |
| 2026-04-22 | 101.80 | 102.40 | 99.90 | 100.50 | -0.69% | 209,609 |
| 2026-04-21 | 104.30 | 104.30 | 101.20 | 101.20 | -1.84% | 181,753 |
| 2026-04-20 | 103.60 | 104.00 | 102.70 | 103.10 | -2.37% | 315,522 |
| 2026-04-17 | 100.20 | 107.10 | 99.30 | 105.60 | +3.63% | 258,285 |
| 2026-04-16 | 101.90 | 103.00 | 101.40 | 101.90 | +0.00% | 145,457 |
| 2026-04-15 | 103.30 | 103.80 | 101.40 | 101.90 | -1.36% | 128,376 |
| 2026-04-14 | 103.90 | 104.80 | 103.30 | 103.30 | +0.19% | 100,066 |
| 2026-04-13 | 104.20 | 104.60 | 103.10 | 103.10 | -2.92% | 183,042 |
| 2026-04-10 | 104.60 | 107.00 | 103.40 | 106.20 | +2.41% | 139,906 |
| 2026-04-09 | 104.40 | 104.50 | 102.70 | 103.70 | -1.24% | 174,516 |
| 2026-04-08 | 107.20 | 107.30 | 103.90 | 105.00 | +7.20% | 261,100 |
| 2026-04-07 | 100.50 | 100.50 | 97.55 | 97.95 | -0.86% | 183,094 |
| 2026-04-02 | 97.00 | 99.45 | 97.00 | 98.80 | -1.89% | 161,834 |
| 2026-04-01 | 100.40 | 100.90 | 98.85 | 100.70 | +3.65% | 204,475 |
| 2026-03-31 | 96.45 | 97.85 | 96.35 | 97.15 | +0.26% | 167,430 |
| 2026-03-30 | 96.10 | 97.00 | 95.15 | 96.90 | +0.26% | 201,073 |
| 2026-03-27 | 100.00 | 100.10 | 96.25 | 96.65 | -1.68% | 201,529 |
| 2026-03-26 | 99.45 | 99.60 | 98.30 | 98.30 | -1.99% | 186,028 |
| 2026-03-25 | 100.40 | 101.30 | 99.55 | 100.30 | +1.72% | 179,983 |
| 2026-03-24 | 99.30 | 99.30 | 96.80 | 98.60 | -0.50% | 138,298 |
| 2026-03-23 | 94.30 | 100.50 | 92.70 | 99.10 | +3.34% | 277,755 |
| 2026-03-20 | 97.00 | 98.45 | 95.90 | 95.90 | +0.21% | 320,345 |
| 2026-03-19 | 100.20 | 100.20 | 95.60 | 95.70 | -5.62% | 189,986 |
| 2026-03-18 | 100.10 | 102.30 | 99.95 | 101.40 | +1.96% | 167,114 |
| 2026-03-17 | 98.95 | 100.00 | 97.80 | 99.45 | +0.45% | 207,404 |
| 2026-03-16 | 99.20 | 99.95 | 98.30 | 99.00 | +0.00% | 110,301 |
| 2026-03-13 | 101.40 | 101.90 | 98.95 | 99.00 | -3.98% | 117,841 |
| 2026-03-12 | 102.60 | 104.10 | 102.10 | 103.10 | +0.00% | 161,562 |
| 2026-03-11 | 105.00 | 105.20 | 102.70 | 103.10 | -2.37% | 204,069 |
| 2026-03-10 | 104.10 | 106.20 | 103.60 | 105.60 | +3.94% | 192,744 |
| 2026-03-09 | 101.00 | 102.00 | 99.25 | 101.60 | -2.68% | 169,658 |
| 2026-03-06 | 105.00 | 105.40 | 102.30 | 104.40 | -0.67% | 224,695 |
| 2026-03-05 | 105.80 | 108.50 | 104.90 | 105.10 | -0.85% | 306,192 |
| 2026-03-04 | 104.10 | 108.60 | 103.90 | 106.00 | +1.92% | 261,230 |
| 2026-03-03 | 108.50 | 108.50 | 103.90 | 104.00 | -4.67% | 256,525 |
| 2026-03-02 | 110.00 | 110.00 | 107.40 | 109.10 | -2.15% | 155,744 |
| 2026-02-27 | 111.70 | 112.40 | 111.10 | 111.50 | +0.00% | 279,625 |
| 2026-02-26 | 113.40 | 113.40 | 110.80 | 111.50 | -1.85% | 168,259 |
| 2026-02-25 | 114.30 | 114.40 | 113.20 | 113.60 | -0.53% | 149,413 |
| 2026-02-24 | 112.10 | 114.40 | 111.50 | 114.20 | +1.87% | 138,475 |
| 2026-02-23 | 115.40 | 115.40 | 112.00 | 112.10 | -2.86% | 174,796 |
| 2026-02-20 | 111.10 | 115.60 | 111.10 | 115.40 | +3.96% | 234,249 |
| 2026-02-19 | 105.80 | 112.40 | 105.00 | 111.00 | +4.13% | 311,203 |
| 2026-02-18 | 105.20 | 107.40 | 105.00 | 106.60 | +0.76% | 156,818 |
| 2026-02-17 | 105.50 | 106.40 | 104.70 | 105.80 | -0.09% | 157,427 |
| 2026-02-16 | 105.80 | 106.10 | 105.20 | 105.90 | +0.28% | 127,907 |
| 2026-02-13 | 105.50 | 106.10 | 104.20 | 105.60 | +0.28% | 128,953 |
| 2026-02-12 | 107.50 | 107.80 | 105.00 | 105.30 | -1.31% | 128,499 |
| 2026-02-11 | 105.30 | 106.70 | 104.80 | 106.70 | +1.43% | 206,451 |
| 2026-02-10 | 106.80 | 106.80 | 104.90 | 105.20 | -1.13% | 175,827 |
| 2026-02-09 | 107.00 | 107.10 | 105.60 | 106.40 | -0.37% | 108,509 |
| 2026-02-06 | 105.60 | 106.80 | 104.60 | 106.80 | +0.85% | 154,255 |
| 2026-02-05 | 105.00 | 105.90 | 103.60 | 105.90 | +0.67% | 163,874 |
| 2026-02-04 | 103.90 | 107.40 | 103.60 | 105.20 | +3.24% | 305,057 |
| 2026-02-03 | 100.80 | 102.40 | 100.60 | 101.90 | +1.80% | 127,719 |
| 2026-02-02 | 98.00 | 100.30 | 98.00 | 100.10 | +1.68% | 115,157 |
| 2026-01-30 | 98.15 | 98.85 | 98.05 | 98.45 | +0.00% | 124,591 |
| 2026-01-29 | 99.70 | 100.50 | 98.45 | 98.45 | -0.66% | 159,691 |
| 2026-01-28 | 97.00 | 100.70 | 96.75 | 99.10 | +2.16% | 202,222 |
| 2026-01-27 | 97.35 | 97.55 | 96.40 | 97.00 | -0.56% | 305,770 |
| 2026-01-26 | 98.20 | 98.30 | 97.25 | 97.55 | -0.71% | 86,984 |
| 2026-01-23 | 99.05 | 99.35 | 97.65 | 98.25 | -1.31% | 171,571 |
| 2026-01-22 | 98.05 | 99.80 | 97.40 | 99.55 | +2.95% | 177,496 |
| 2026-01-21 | 96.30 | 97.40 | 95.80 | 96.70 | +0.05% | 221,967 |
| 2026-01-20 | 95.95 | 96.75 | 95.10 | 96.65 | -1.07% | 146,506 |
| 2026-01-19 | 98.50 | 98.55 | 97.40 | 97.70 | -2.79% | 138,670 |
| 2026-01-16 | 100.80 | 100.90 | 99.00 | 100.50 | +0.00% | 178,029 |
| 2026-01-15 | 99.75 | 100.50 | 98.70 | 100.50 | +1.21% | 99,057 |
| 2026-01-14 | 99.30 | 100.20 | 98.45 | 99.30 | +0.15% | 248,173 |
| 2026-01-13 | 99.50 | 99.65 | 97.00 | 99.15 | -0.25% | 209,713 |
| 2026-01-12 | 98.90 | 100.20 | 97.70 | 99.40 | +0.56% | 277,070 |
| 2026-01-09 | 102.30 | 102.30 | 98.85 | 98.85 | -2.13% | 240,842 |
| 2026-01-08 | 98.95 | 101.00 | 98.70 | 101.00 | +1.41% | 213,613 |
| 2026-01-07 | 100.00 | 100.00 | 98.55 | 99.60 | +0.10% | 158,395 |
| 2026-01-06 | 97.35 | 99.50 | 97.05 | 99.50 | +2.52% | 164,967 |
| 2026-01-05 | 96.75 | 98.00 | 95.85 | 97.05 | +1.04% | 184,939 |
| 2026-01-02 | 94.70 | 96.05 | 94.20 | 96.05 | +0.95% | 127,737 |
| 2025-12-30 | 95.15 | 95.40 | 94.90 | 95.15 | +0.21% | 41,717 |
| 2025-12-29 | 94.10 | 95.25 | 94.10 | 94.95 | +0.53% | 85,872 |
| 2025-12-23 | 94.80 | 94.80 | 93.20 | 94.45 | -0.42% | 60,342 |
| 2025-12-22 | 94.60 | 95.05 | 94.35 | 94.85 | +0.26% | 87,817 |
| 2025-12-19 | 94.45 | 95.45 | 94.40 | 94.60 | -0.05% | 371,770 |
| 2025-12-18 | 92.40 | 94.70 | 92.35 | 94.65 | +2.32% | 268,775 |
| 2025-12-17 | 94.00 | 94.10 | 92.10 | 92.50 | -1.39% | 215,810 |
| 2025-12-16 | 92.05 | 93.90 | 91.55 | 93.80 | +1.08% | 238,603 |
| 2025-12-15 | 92.70 | 93.00 | 92.40 | 92.80 | +0.38% | 147,632 |
| 2025-12-12 | 93.20 | 94.00 | 92.40 | 92.45 | -0.75% | 124,933 |
| 2025-12-11 | 90.65 | 93.65 | 90.60 | 93.15 | +2.81% | 162,247 |
| 2025-12-10 | 90.55 | 90.65 | 89.60 | 90.60 | -0.60% | 126,347 |
| 2025-12-09 | 91.70 | 91.90 | 90.20 | 91.15 | -0.65% | 139,080 |
| 2025-12-08 | 93.30 | 93.30 | 91.35 | 91.75 | +1.27% | 167,334 |
| 2025-12-05 | 89.60 | 91.50 | 89.45 | 90.60 | +2.14% | 174,756 |
| 2025-12-04 | 88.20 | 89.20 | 87.85 | 88.70 | +1.20% | 123,517 |
| 2025-12-03 | 89.35 | 89.85 | 87.65 | 87.65 | -2.23% | 144,199 |
| 2025-12-02 | 91.35 | 91.45 | 89.65 | 89.65 | -1.86% | 167,124 |
| 2025-12-01 | 91.10 | 91.60 | 90.60 | 91.35 | -0.05% | 152,950 |
| 2025-11-28 | 90.95 | 91.85 | 90.45 | 91.40 | +2.24% | 251,711 |
| 2025-11-27 | 87.80 | 89.80 | 87.80 | 89.40 | +1.71% | 147,232 |
| 2025-11-26 | 86.85 | 88.35 | 86.50 | 87.90 | +1.56% | 145,165 |
| 2025-11-25 | 85.00 | 86.55 | 84.05 | 86.55 | +1.76% | 127,902 |
| 2025-11-24 | 84.10 | 85.40 | 84.10 | 85.05 | +1.73% | 413,487 |
| 2025-11-21 | 82.35 | 83.85 | 82.35 | 83.60 | +0.36% | 116,013 |
| 2025-11-20 | 85.10 | 85.30 | 83.30 | 83.30 | -1.07% | 102,130 |
| 2025-11-19 | 81.55 | 85.35 | 81.45 | 84.20 | +2.87% | 141,565 |
| 2025-11-18 | 81.80 | 82.30 | 81.40 | 81.85 | -1.92% | 125,424 |
| 2025-11-17 | 84.90 | 85.25 | 83.45 | 83.45 | -1.82% | 114,963 |
| 2025-11-14 | 84.30 | 85.20 | 83.35 | 85.00 | +0.35% | 154,110 |
| 2025-11-13 | 86.15 | 86.95 | 84.70 | 84.70 | -1.91% | 144,261 |
| 2025-11-12 | 84.10 | 86.60 | 83.75 | 86.35 | +2.68% | 298,920 |
| 2025-11-11 | 81.10 | 84.25 | 80.55 | 84.10 | +3.57% | 188,912 |
| 2025-11-10 | 81.00 | 81.70 | 80.85 | 81.20 | +1.44% | 118,146 |
| 2025-11-07 | 80.55 | 81.60 | 79.95 | 80.05 | -0.12% | 142,170 |
| 2025-11-06 | 79.90 | 81.60 | 79.25 | 80.15 | +0.00% | 164,195 |
| 2025-11-05 | 78.80 | 80.70 | 78.80 | 80.15 | +1.07% | 113,546 |
| 2025-11-04 | 79.60 | 79.85 | 78.80 | 79.30 | -1.43% | 152,292 |
| 2025-11-03 | 80.60 | 81.60 | 79.80 | 80.45 | -0.19% | 133,232 |
| 2025-10-31 | 80.30 | 81.95 | 79.65 | 80.60 | -0.12% | 169,883 |
| 2025-10-30 | 80.40 | 82.55 | 77.50 | 80.70 | -0.19% | 355,315 |
| 2025-10-29 | 81.35 | 81.90 | 80.25 | 80.85 | -1.16% | 147,547 |
| 2025-10-28 | 80.75 | 81.95 | 80.45 | 81.80 | +0.68% | 165,508 |
| 2025-10-27 | 81.55 | 81.85 | 80.80 | 81.25 | +0.00% | 150,397 |
| 2025-10-24 | 80.30 | 81.25 | 79.70 | 81.25 | +1.63% | 105,779 |
| 2025-10-23 | 79.30 | 79.95 | 79.15 | 79.95 | +0.50% | 130,609 |
| 2025-10-22 | 79.75 | 80.30 | 79.20 | 79.55 | +0.06% | 179,008 |
| 2025-10-21 | 79.80 | 79.95 | 79.00 | 79.50 | -0.19% | 145,907 |
| 2025-10-20 | 79.05 | 79.65 | 78.10 | 79.65 | +1.85% | 85,557 |
| 2025-10-17 | 78.00 | 78.55 | 77.40 | 78.20 | -1.76% | 154,011 |
| 2025-10-16 | 79.45 | 80.05 | 78.35 | 79.60 | +0.44% | 201,881 |
| 2025-10-15 | 79.70 | 79.70 | 78.60 | 79.25 | -0.25% | 126,213 |
| 2025-10-14 | 80.10 | 80.55 | 78.80 | 79.45 | -1.97% | 163,074 |
| 2025-10-13 | 80.50 | 81.15 | 80.30 | 81.05 | +0.93% | 107,153 |
| 2025-10-10 | 82.10 | 83.10 | 80.30 | 80.30 | -2.37% | 182,799 |
| 2025-10-09 | 81.80 | 82.85 | 80.85 | 82.25 | +0.86% | 145,960 |
| 2025-10-08 | 82.10 | 82.50 | 81.20 | 81.55 | -0.97% | 132,946 |
| 2025-10-07 | 82.20 | 82.55 | 81.90 | 82.35 | +0.43% | 125,938 |
| 2025-10-06 | 81.85 | 82.75 | 81.50 | 82.00 | +0.00% | 160,336 |
| 2025-10-03 | 80.15 | 82.95 | 80.15 | 82.00 | +2.69% | 199,210 |
| 2025-10-02 | 80.65 | 81.10 | 79.85 | 79.85 | -0.37% | 92,597 |
| 2025-10-01 | 79.25 | 80.40 | 78.50 | 80.15 | +0.38% | 150,019 |
| 2025-09-30 | 80.15 | 80.60 | 78.70 | 79.85 | +1.98% | 261,520 |
| 2025-09-29 | 79.20 | 79.20 | 77.70 | 78.30 | -0.76% | 93,948 |
| 2025-09-26 | 80.15 | 80.60 | 78.05 | 78.90 | +0.13% | 148,370 |
| 2025-09-25 | 78.60 | 79.10 | 78.10 | 78.80 | +0.32% | 151,785 |
| 2025-09-24 | 81.65 | 81.65 | 78.45 | 78.55 | -3.80% | 266,900 |
| 2025-09-23 | 81.00 | 82.20 | 80.80 | 81.65 | +1.05% | 139,803 |
| 2025-09-22 | 80.80 | 81.40 | 80.45 | 80.80 | -0.06% | 133,007 |
| 2025-09-19 | 82.40 | 82.50 | 80.85 | 80.85 | -1.46% | 453,929 |
| 2025-09-18 | 82.15 | 82.40 | 80.85 | 82.05 | +0.24% | 182,772 |
| 2025-09-17 | 83.35 | 83.75 | 81.75 | 81.85 | -1.68% | 247,688 |
| 2025-09-16 | 86.25 | 86.25 | 83.25 | 83.25 | -3.31% | 191,432 |
| 2025-09-15 | 86.35 | 86.35 | 84.40 | 86.10 | +0.41% | 97,248 |
| 2025-09-12 | 86.05 | 86.45 | 85.00 | 85.75 | +0.18% | 86,240 |
| 2025-09-11 | 86.75 | 86.75 | 85.35 | 85.60 | -0.41% | 113,329 |
| 2025-09-10 | 86.20 | 86.55 | 85.45 | 85.95 | +0.17% | 65,944 |
| 2025-09-09 | 86.60 | 86.60 | 84.75 | 85.80 | -0.58% | 55,194 |
| 2025-09-08 | 86.25 | 86.70 | 85.90 | 86.30 | +0.58% | 48,750 |
| 2025-09-05 | 86.65 | 86.65 | 85.55 | 85.80 | +0.23% | 116,438 |
| 2025-09-04 | 85.35 | 86.25 | 85.10 | 85.60 | +0.18% | 56,732 |
| 2025-09-03 | 85.50 | 86.20 | 84.55 | 85.45 | +0.95% | 76,182 |
| 2025-09-02 | 89.85 | 89.85 | 84.65 | 84.65 | -5.68% | 134,315 |
| 2025-09-01 | 89.10 | 89.85 | 88.90 | 89.75 | +0.62% | 58,785 |
| 2025-08-29 | 89.25 | 89.45 | 88.60 | 89.20 | +0.06% | 97,594 |
| 2025-08-28 | 88.75 | 89.45 | 88.30 | 89.15 | +0.68% | 77,197 |
| 2025-08-27 | 89.60 | 90.00 | 87.75 | 88.55 | -1.17% | 66,535 |
| 2025-08-26 | 89.90 | 90.50 | 88.95 | 89.60 | -0.78% | 179,711 |
| 2025-08-25 | 91.00 | 91.00 | 90.10 | 90.30 | -0.82% | 28,037 |
| 2025-08-22 | 89.70 | 91.20 | 89.70 | 91.05 | +1.22% | 84,211 |
| 2025-08-21 | 90.20 | 90.25 | 89.75 | 89.95 | -0.22% | 57,290 |
| 2025-08-20 | 89.50 | 90.40 | 89.30 | 90.15 | -0.33% | 65,042 |
| 2025-08-19 | 89.75 | 90.45 | 89.30 | 90.45 | +1.63% | 185,510 |
| 2025-08-18 | 90.85 | 90.85 | 88.80 | 89.00 | -1.66% | 95,061 |
| 2025-08-15 | 91.80 | 92.25 | 90.50 | 90.50 | -0.88% | 57,505 |
| 2025-08-14 | 91.50 | 91.90 | 90.75 | 91.30 | -0.27% | 139,875 |
| 2025-08-13 | 92.25 | 92.60 | 91.35 | 91.55 | +0.05% | 79,514 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+9.48%). Worst month: Mar (-4.25%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Knorr-Bremse AG's (KBX.DE) latest close?
101.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is KBX.DE's 52-week high and low?
115.60 high and 77.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Knorr-Bremse AG's strongest and weakest month historically?
Historically, KBX.DE's strongest calendar month has been Feb (average +9.48%) and its weakest Mar (average -4.25%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.