Knorr-Bremse

KBX
🏛️ uk →
78.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 51.60 51.82 50.92 51.16 0.0M
2022-12-29 51.30 51.76 50.78 51.74 0.0M
2022-12-28 51.20 51.74 50.84 51.58 0.0M
2022-12-23 50.58 51.12 50.58 51.12 0.0M
2022-12-22 52.76 53.06 50.76 50.86 0.0M
2022-12-21 52.88 53.28 52.76 52.96 0.0M
2022-12-20 52.34 52.94 52.08 52.66 0.0M
2022-12-19 51.74 52.66 51.38 52.50 0.0M
2022-12-16 52.58 52.70 50.76 51.20 0.0M
2022-12-15 52.64 53.36 52.44 52.66 0.0M
2022-12-14 53.12 53.50 52.56 53.18 0.0M
2022-12-13 51.52 53.10 51.06 52.80 0.0M
2022-12-12 51.22 51.66 50.82 51.36 0.1M
2022-12-09 51.36 51.84 51.00 51.58 0.0M
2022-12-08 52.48 52.48 51.08 51.10 0.0M
2022-12-07 53.54 53.68 52.34 52.46 0.0M
2022-12-06 54.84 54.98 53.64 54.14 0.1M
2022-12-05 55.42 55.54 55.08 55.12 0.0M
2022-12-02 55.28 55.98 54.70 55.40 0.0M
2022-12-01 55.14 55.26 53.60 55.10 0.1M
2022-11-30 54.30 54.64 53.98 54.15 0.1M
2022-11-29 54.14 54.84 54.04 54.18 0.1M
2022-11-28 54.20 54.50 53.56 53.81 0.1M
2022-11-25 54.50 54.50 54.02 54.36 0.0M
2022-11-24 54.80 55.26 54.55 54.58 0.0M
2022-11-23 54.40 54.72 53.78 54.58 0.1M
2022-11-22 53.94 54.40 53.44 54.35 0.0M
2022-11-21 53.82 54.12 53.32 54.08 0.1M
2022-11-18 53.84 54.62 53.36 54.02 0.0M
2022-11-17 53.98 54.28 52.28 52.64 0.0M
2022-11-16 54.88 54.88 53.10 53.70 0.0M
2022-11-15 55.82 56.24 53.22 54.84 0.1M
2022-11-14 55.18 56.30 54.82 56.14 0.0M
2022-11-11 54.06 56.32 53.28 56.08 0.0M
2022-11-10 52.74 54.52 50.40 53.74 0.2M
2022-11-09 47.62 48.26 47.46 48.08 0.0M
2022-11-08 46.92 47.64 46.92 47.62 0.0M
2022-11-07 47.11 47.68 46.86 47.25 0.1M
2022-11-04 45.30 47.78 45.30 47.45 0.0M
2022-11-03 45.24 45.31 44.55 44.96 0.0M
2022-11-02 47.00 47.00 45.75 45.82 0.0M
2022-11-01 46.45 47.56 46.45 47.03 0.0M
2022-10-31 46.04 46.21 45.45 45.66 0.0M
2022-10-28 45.57 46.32 45.33 46.32 0.0M
2022-10-27 46.35 46.86 45.80 46.14 0.0M
2022-10-26 45.50 46.38 45.50 46.38 0.0M
2022-10-25 45.31 45.31 44.19 44.98 0.0M
2022-10-24 45.88 45.88 44.89 45.31 0.0M
2022-10-21 45.12 45.74 44.49 45.33 0.0M
2022-10-20 45.20 45.96 45.20 45.79 0.0M
2022-10-19 45.47 46.42 45.27 45.76 0.0M
2022-10-18 44.83 45.77 44.65 44.94 0.5M
2022-10-17 43.91 44.77 43.29 44.27 0.2M
2022-10-14 45.78 46.05 43.13 43.75 0.0M
2022-10-13 43.39 44.65 43.29 44.33 0.0M
2022-10-12 44.43 44.68 44.02 44.02 0.0M
2022-10-11 44.90 44.90 44.20 44.42 0.0M
2022-10-10 44.86 46.11 44.84 45.54 0.0M
2022-10-07 46.30 46.56 45.19 45.43 0.0M
2022-10-06 46.96 47.19 46.35 46.61 0.0M
2022-10-05 46.94 47.34 46.31 46.52 0.0M
2022-10-04 46.40 47.34 46.40 47.14 0.0M
2022-10-03 44.96 45.60 44.63 45.43 0.0M
2022-09-30 43.23 44.33 43.23 44.31 0.0M
2022-09-29 42.77 43.06 42.40 42.87 0.0M
2022-09-28 42.98 43.61 42.49 43.43 0.0M
2022-09-27 43.70 44.24 43.25 43.54 0.0M
2022-09-26 43.63 44.25 43.35 43.35 0.0M
2022-09-23 44.19 44.50 43.55 44.01 0.1M
2022-09-22 44.28 45.29 44.05 44.22 0.0M
2022-09-21 44.33 45.51 44.33 45.50 0.0M
2022-09-20 45.55 46.03 44.79 45.17 0.0M
2022-09-16 44.77 45.95 44.54 45.58 0.0M
2022-09-15 45.23 45.88 45.23 45.50 0.0M
2022-09-14 46.69 47.04 45.02 45.28 0.0M
2022-09-13 49.11 49.11 47.25 47.31 0.0M
2022-09-12 48.56 49.34 48.45 48.90 0.3M
2022-09-09 47.57 48.25 47.57 48.08 0.0M
2022-09-08 48.18 48.24 46.82 47.31 0.0M
2022-09-07 46.94 47.65 46.73 47.51 0.0M
2022-09-06 47.23 47.71 47.01 47.40 0.1M
2022-09-05 47.64 47.75 46.87 46.87 0.2M
2022-09-02 48.78 48.99 48.13 48.56 0.0M
2022-09-01 48.01 48.08 47.59 47.79 0.0M
2022-08-31 48.50 48.96 47.75 48.40 0.4M
2022-08-30 47.91 49.06 47.87 48.28 0.1M
2022-08-26 49.01 49.54 48.05 48.19 0.2M
2022-08-25 50.04 50.12 48.67 48.70 0.1M
2022-08-24 49.33 50.22 49.33 50.00 0.1M
2022-08-23 48.07 49.91 48.07 49.78 0.1M
2022-08-22 52.42 52.42 48.58 48.77 0.0M
2022-08-19 52.54 53.05 52.10 52.80 0.2M
2022-08-18 53.00 53.30 52.12 52.96 0.2M
2022-08-17 54.58 54.58 52.30 53.28 0.0M
2022-08-16 54.00 54.35 53.48 54.30 0.3M
2022-08-15 54.34 54.82 53.64 53.88 0.0M
2022-08-12 60.38 61.28 53.46 54.90 0.1M
2022-08-11 61.98 61.98 61.02 61.10 0.0M
2022-08-10 60.16 62.02 60.10 61.84 0.0M
2022-08-09 61.02 61.02 59.18 59.60 0.0M
2022-08-08 60.18 61.36 60.12 61.10 0.0M
2022-08-05 59.74 59.98 59.36 59.60 0.0M
2022-08-04 58.68 59.64 58.68 59.56 0.0M
2022-08-03 58.44 58.58 57.54 57.76 0.0M
2022-08-02 57.26 58.64 57.26 58.54 0.0M
2022-08-01 57.88 58.04 57.44 57.72 0.0M
2022-07-29 57.04 58.46 56.90 58.20 0.0M
2022-07-28 55.96 57.72 55.96 56.68 0.0M
2022-07-27 54.92 56.16 54.62 56.16 0.3M
2022-07-26 55.40 55.40 53.94 55.00 0.0M
2022-07-25 55.90 56.70 55.86 56.36 0.0M
2022-07-22 57.64 58.10 56.04 56.12 0.1M
2022-07-21 58.36 58.60 57.24 57.74 0.0M
2022-07-20 58.06 58.42 57.36 57.96 0.0M
2022-07-19 56.04 58.24 56.04 58.20 0.0M
2022-07-18 56.00 56.70 56.00 56.50 0.0M
2022-07-15 54.60 55.86 54.50 55.84 0.0M
2022-07-14 55.84 56.16 54.12 54.42 0.0M
2022-07-13 56.46 56.66 55.18 55.84 0.0M
2022-07-12 55.36 56.62 54.98 56.54 0.0M
2022-07-11 55.58 56.88 55.16 56.40 0.0M
2022-07-08 56.38 56.92 55.54 56.66 0.0M
2022-07-07 54.70 56.72 54.30 56.72 0.0M
2022-07-06 54.38 54.86 53.12 53.92 0.0M
2022-07-05 55.28 55.36 52.92 53.90 0.0M
2022-07-04 55.46 55.54 54.84 55.16 0.0M
2022-07-01 53.38 55.50 53.26 54.76 0.0M
2022-06-30 55.72 55.72 53.30 54.42 0.0M
2022-06-29 58.16 58.16 56.34 56.84 0.0M
2022-06-28 59.20 59.52 58.66 58.66 0.0M
2022-06-27 58.08 59.24 57.76 58.06 0.0M
2022-06-24 56.44 57.28 56.14 57.16 0.0M
2022-06-23 56.22 56.52 55.52 56.26 0.1M
2022-06-22 56.48 57.14 55.50 56.80 0.0M
2022-06-21 58.34 58.92 57.46 57.92 0.0M
2022-06-20 58.12 58.29 56.90 57.32 0.0M
2022-06-17 57.94 59.00 57.74 58.20 0.0M
2022-06-16 60.28 60.42 56.82 57.72 0.1M
2022-06-15 59.06 61.02 58.82 60.84 0.0M
2022-06-14 61.64 61.78 58.00 58.40 0.0M
2022-06-13 62.70 64.46 60.92 61.18 0.0M
2022-06-10 65.30 65.98 63.82 63.90 0.1M
2022-06-09 63.92 64.36 63.22 64.34 0.0M
2022-06-08 64.88 65.50 64.28 64.50 0.1M
2022-06-07 65.36 65.44 64.78 65.18 0.1M
2022-06-06 66.60 66.60 65.42 65.90 0.0M
2022-06-01 63.36 64.94 63.30 63.82 0.0M
2022-05-31 65.04 65.14 63.68 64.08 0.0M
2022-05-30 65.00 65.40 64.00 64.00 0.2M
2022-05-27 63.42 64.22 63.00 64.10 0.0M
2022-05-26 62.80 63.22 62.36 63.10 0.0M
2022-05-25 62.16 62.90 61.38 62.66 0.3M
2022-05-24 65.04 65.06 63.52 63.68 0.0M
2022-05-23 65.36 65.84 65.26 65.74 0.0M
2022-05-20 66.48 66.98 60.75 65.90 0.1M
2022-05-19 65.26 65.68 64.46 65.58 0.0M
2022-05-18 67.84 68.00 66.84 67.04 0.1M
2022-05-17 67.60 68.30 67.16 68.04 0.0M
2022-05-16 67.60 67.74 66.02 67.00 0.0M
2022-05-13 67.12 68.56 67.02 67.94 0.0M
2022-05-12 65.36 66.12 63.44 65.74 0.1M
2022-05-11 66.80 66.88 64.82 66.84 0.1M
2022-05-10 67.08 67.98 65.86 66.42 0.0M
2022-05-09 68.10 68.60 66.34 66.36 0.0M
2022-05-06 68.22 69.36 67.88 68.94 0.0M
2022-05-05 70.38 70.50 68.74 68.78 0.0M
2022-05-04 68.44 68.96 67.38 68.09 0.0M
2022-05-03 68.06 69.36 67.64 68.50 0.0M
2022-04-29 68.68 69.50 68.26 68.26 0.0M
2022-04-28 67.76 68.52 67.30 68.28 0.0M
2022-04-27 65.64 67.32 65.64 66.52 0.0M
2022-04-26 67.34 68.02 66.14 66.46 0.0M
2022-04-25 68.56 68.82 67.18 67.64 0.0M
2022-04-22 71.02 71.10 69.28 69.92 0.0M
2022-04-21 70.68 72.26 70.48 71.66 0.0M
2022-04-20 69.70 70.48 68.90 70.44 0.0M
2022-04-19 69.04 69.68 67.90 69.68 0.0M
2022-04-14 68.16 68.72 67.30 68.48 0.1M
2022-04-13 67.70 68.38 66.74 68.38 0.1M
2022-04-12 67.78 68.54 67.60 68.10 0.0M
2022-04-11 69.16 69.82 68.94 69.10 0.0M
2022-04-08 68.20 69.58 68.20 68.96 0.0M
2022-04-07 69.36 69.56 67.30 67.58 0.2M
2022-04-06 69.78 70.40 68.06 69.44 0.0M
2022-04-05 70.34 70.90 69.56 69.96 0.0M
2022-04-04 69.60 70.56 68.40 70.56 0.1M
2022-04-01 70.22 70.76 69.26 69.46 0.0M
2022-03-31 72.20 72.20 69.94 70.36 0.0M
2022-03-30 73.42 73.42 70.90 71.22 0.0M
2022-03-29 72.14 74.28 71.68 72.92 0.0M
2022-03-28 71.02 71.76 70.82 71.40 0.0M
2022-03-25 71.82 72.62 70.10 70.46 0.1M
2022-03-24 71.56 72.50 71.30 71.44 0.0M
2022-03-23 72.74 72.92 71.36 71.68 0.0M
2022-03-22 71.84 73.06 71.78 71.98 0.0M
2022-03-21 71.84 72.76 71.50 72.68 0.0M
2022-03-18 71.82 71.82 69.90 70.52 0.0M
2022-03-17 73.58 73.70 70.70 71.74 0.1M
2022-03-16 71.36 73.50 70.40 73.12 0.0M
2022-03-15 71.20 71.30 69.02 69.90 0.0M
2022-03-14 68.20 72.84 68.20 72.48 0.0M
2022-03-11 70.28 71.92 66.80 67.50 0.3M
2022-03-10 69.42 71.16 68.96 70.20 0.0M
2022-03-09 65.02 68.64 64.90 68.64 0.0M
2022-03-08 64.36 66.00 63.62 63.98 0.0M
2022-03-07 66.46 67.52 64.58 66.52 0.0M
2022-03-04 73.24 73.28 68.44 68.54 0.1M
2022-03-03 75.24 75.68 73.80 74.10 0.0M
2022-03-02 73.20 74.94 72.48 74.92 0.0M
2022-03-01 78.68 78.68 74.70 74.70 0.0M
2022-02-28 78.58 79.84 78.30 79.48 0.0M
2022-02-25 79.22 80.40 76.70 79.86 0.0M
2022-02-24 83.28 87.48 79.18 79.74 0.0M
2022-02-23 87.56 88.70 86.76 86.88 0.0M
2022-02-22 86.78 87.92 85.82 87.08 0.0M
2022-02-21 92.52 92.64 87.40 87.44 0.0M
2022-02-18 91.26 92.16 91.26 91.74 0.0M
2022-02-17 90.78 92.02 90.60 91.04 0.0M
2022-02-16 90.36 91.34 90.16 90.42 0.0M
2022-02-15 87.32 90.34 87.30 90.34 0.0M
2022-02-14 87.64 87.98 86.58 87.88 0.0M
2022-02-11 87.82 90.52 87.82 89.60 0.0M
2022-02-10 88.20 90.12 88.20 88.72 0.0M
2022-02-09 88.56 88.82 88.20 88.20 0.0M
2022-02-08 86.66 87.74 86.66 87.74 0.0M
2022-02-07 87.66 87.88 86.46 87.04 0.0M
2022-02-04 90.00 90.00 87.08 87.54 0.0M
2022-02-03 91.64 91.64 89.16 89.58 0.0M
2022-02-02 90.78 91.50 90.72 91.48 0.0M
2022-02-01 90.68 91.18 89.90 90.84 0.0M
2022-01-31 91.20 91.56 89.42 89.76 0.0M
2022-01-28 90.80 91.02 89.50 90.00 0.0M
2022-01-27 88.96 91.58 88.70 90.36 0.0M
2022-01-26 88.74 90.62 88.74 89.74 0.0M
2022-01-25 86.76 88.72 86.76 88.26 0.0M
2022-01-24 89.22 89.22 86.28 87.14 0.0M
2022-01-21 89.44 89.72 88.70 89.58 0.0M
2022-01-20 91.26 91.48 89.70 89.70 0.0M
2022-01-19 89.98 91.64 89.98 91.22 0.0M
2022-01-18 90.38 90.38 89.46 89.64 0.0M
2022-01-17 90.64 91.04 89.92 90.62 0.0M
2022-01-14 88.50 90.56 88.32 90.56 0.0M
2022-01-13 88.18 89.16 87.86 88.74 0.0M
2022-01-12 89.26 89.26 88.26 89.20 0.1M
2022-01-11 88.00 89.14 87.94 89.14 0.0M
2022-01-10 88.70 88.96 87.54 88.02 0.0M
2022-01-07 88.72 89.10 87.44 87.58 0.0M
2022-01-06 87.74 88.20 87.02 87.54 0.0M
2022-01-05 88.72 89.46 88.34 88.34 0.0M
2022-01-04 87.76 88.54 87.66 88.06 0.0M