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
2023-06-13 65.08 65.40 64.80 64.80 0.0M
2023-06-12 64.66 65.04 63.96 64.82 0.0M
2023-06-09 65.34 65.36 64.84 64.84 0.0M
2023-06-08 65.26 65.88 64.88 65.34 0.0M
2023-06-07 65.20 65.72 64.92 65.44 0.0M
2023-06-06 65.36 65.72 64.72 65.72 0.0M
2023-06-05 65.50 65.82 64.94 65.28 0.0M
2023-06-02 64.94 65.76 64.82 65.70 0.2M
2023-06-01 64.50 64.60 63.72 64.32 0.2M
2023-05-31 64.00 64.56 63.86 64.32 0.1M
2023-05-30 65.70 66.14 65.22 65.22 0.1M
2023-05-26 65.96 66.24 65.96 66.08 0.0M
2023-05-25 65.58 66.32 65.30 66.00 0.0M
2023-05-24 65.94 65.94 64.86 65.16 0.0M
2023-05-23 67.92 68.00 66.58 66.64 0.0M
2023-05-22 68.14 68.40 67.76 67.90 0.0M
2023-05-19 67.74 68.60 67.40 68.43 0.0M
2023-05-18 67.38 67.54 67.06 67.44 0.0M
2023-05-17 66.30 67.72 66.30 66.82 0.0M
2023-05-16 66.50 67.04 65.96 66.44 0.1M
2023-05-15 67.08 67.62 66.22 66.50 0.0M
2023-05-12 66.74 67.16 66.00 66.54 0.0M
2023-05-11 65.82 67.04 65.76 66.40 0.0M
2023-05-10 64.16 64.54 63.72 64.18 0.0M
2023-05-09 63.86 64.24 63.36 64.24 0.0M
2023-05-05 63.54 64.62 63.22 64.56 0.0M
2023-05-04 63.00 64.44 62.80 63.38 0.0M
2023-05-03 63.12 63.34 62.44 63.14 0.0M
2023-05-02 63.70 63.72 62.78 62.86 0.1M
2023-04-28 62.54 63.48 61.80 63.48 0.0M
2023-04-27 60.90 62.54 60.90 61.84 0.1M
2023-04-26 61.42 61.96 61.02 61.28 0.0M
2023-04-25 61.62 62.36 61.62 62.16 0.2M
2023-04-24 62.24 62.68 61.90 62.04 0.0M
2023-04-21 61.18 62.24 61.18 62.00 0.2M
2023-04-20 62.72 63.16 62.36 62.40 0.0M
2023-04-19 63.02 63.36 62.66 63.06 0.0M
2023-04-18 62.46 63.68 62.46 63.06 0.0M
2023-04-17 61.20 62.02 61.14 61.96 0.0M
2023-04-14 59.70 60.86 59.70 60.44 0.2M
2023-04-13 59.38 60.24 59.36 59.82 0.0M
2023-04-12 60.82 61.02 59.88 60.28 0.0M
2023-04-11 60.26 60.84 60.14 60.38 0.0M
2023-04-06 58.98 59.56 58.76 59.42 0.0M
2023-04-05 60.02 60.02 58.14 58.92 0.0M
2023-04-04 61.50 62.30 60.40 60.58 0.1M
2023-04-03 61.08 61.44 60.38 61.04 0.1M
2023-03-31 61.46 61.54 60.84 61.06 0.0M
2023-03-30 61.92 62.06 61.32 61.38 0.0M
2023-03-29 61.19 62.18 61.00 61.50 0.2M
2023-03-28 60.20 60.62 59.90 60.54 0.0M
2023-03-27 60.40 60.40 59.54 59.58 0.1M
2023-03-24 60.62 60.62 58.68 59.04 0.0M
2023-03-23 61.28 61.30 60.66 61.10 0.0M
2023-03-22 62.34 62.40 61.60 61.84 0.1M
2023-03-21 59.48 60.76 59.48 60.72 0.0M
2023-03-20 56.42 58.78 56.06 58.50 0.1M
2023-03-17 59.08 59.08 57.34 57.42 0.0M
2023-03-16 59.85 59.85 57.56 58.84 0.0M
2023-03-15 60.72 60.72 58.48 58.48 0.0M
2023-03-14 61.66 62.08 60.98 61.08 0.0M
2023-03-13 62.96 62.98 60.30 60.82 0.2M
2023-03-10 62.98 63.64 62.50 62.92 0.2M
2023-03-09 64.28 64.56 63.40 64.20 0.2M
2023-03-08 64.08 64.92 63.86 64.30 0.2M
2023-03-07 65.12 65.60 64.46 64.72 0.0M
2023-03-06 66.12 66.12 65.32 65.52 0.0M
2023-03-03 64.86 66.64 64.42 65.96 0.0M
2023-03-02 65.68 66.26 64.70 65.02 0.0M
2023-03-01 65.40 66.06 65.20 66.04 0.0M
2023-02-28 65.42 65.94 64.66 64.72 0.0M
2023-02-27 67.18 67.18 65.34 65.84 0.0M
2023-02-24 66.00 68.76 65.24 66.78 0.0M
2023-02-23 63.42 66.70 63.40 65.44 0.1M
2023-02-22 63.18 63.60 62.48 63.52 0.0M
2023-02-21 63.46 64.34 62.80 63.54 0.0M
2023-02-20 64.68 64.68 63.50 64.04 0.0M
2023-02-17 63.10 63.98 63.02 63.62 0.0M
2023-02-16 64.44 64.44 63.34 64.00 0.0M
2023-02-15 62.96 63.88 62.96 63.88 0.0M
2023-02-14 63.06 64.02 63.02 63.02 0.1M
2023-02-13 62.76 63.22 62.58 63.14 0.0M
2023-02-10 63.06 63.16 61.82 62.44 0.0M
2023-02-09 63.50 65.30 63.26 63.48 0.0M
2023-02-08 63.72 64.12 62.62 62.70 0.0M
2023-02-07 63.38 64.68 63.22 63.52 0.0M
2023-02-06 64.94 65.10 63.34 64.22 0.1M
2023-02-03 63.26 64.96 63.04 64.94 0.0M
2023-02-02 61.88 63.48 61.84 63.46 0.0M
2023-02-01 60.60 60.96 60.10 60.86 0.0M
2023-01-31 59.62 60.02 59.48 59.90 0.0M
2023-01-30 60.44 60.52 59.82 60.42 0.0M
2023-01-27 60.12 60.86 59.88 60.64 0.0M
2023-01-26 61.08 61.88 60.42 60.54 0.0M
2023-01-25 60.32 62.34 60.32 61.52 0.0M
2023-01-24 60.42 60.42 59.52 60.34 0.0M
2023-01-23 59.60 60.28 59.60 60.28 0.0M
2023-01-20 57.50 59.48 57.50 59.36 0.0M
2023-01-19 58.84 58.84 57.10 57.16 0.0M
2023-01-18 58.54 59.20 58.10 58.90 0.0M
2023-01-17 59.60 59.60 58.38 58.54 0.0M
2023-01-16 59.80 59.88 58.86 59.56 0.0M
2023-01-13 59.42 60.70 59.22 60.14 0.1M
2023-01-12 58.92 59.96 58.44 59.58 0.1M
2023-01-11 59.00 59.58 58.66 59.18 0.0M
2023-01-10 59.60 59.70 57.94 58.70 0.1M
2023-01-09 58.32 61.06 58.32 61.00 0.0M
2023-01-06 57.06 57.22 55.88 57.16 0.0M
2023-01-05 55.74 56.32 55.48 56.08 0.0M
2023-01-04 53.30 55.60 53.30 55.60 0.0M
2023-01-03 51.54 53.32 51.54 52.88 0.0M