Knorr-Bremse

KBX
🏛️ germany →
80.75
Last Update: 2025-10-01
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
2021-12-30 87.12 87.12 87.12 87.12 0.0M
2021-12-29 87.66 87.66 87.40 87.40 0.0M
2021-12-28 87.62 88.62 87.62 88.48 0.0M
2021-12-27 86.94 87.70 86.94 87.70 0.0M
2021-12-23 86.94 86.98 86.56 86.98 0.0M
2021-12-22 86.44 86.98 86.44 86.98 0.0M
2021-12-21 86.52 86.52 86.52 86.52 0.0M
2021-12-20 86.52 86.52 85.50 85.74 0.0M
2021-12-17 85.34 86.12 85.34 86.12 0.0M
2021-12-16 86.94 87.56 86.82 86.82 0.0M
2021-12-15 85.92 85.92 85.92 85.92 0.0M
2021-12-14 87.60 87.66 85.98 86.00 0.0M
2021-12-13 88.40 88.40 87.72 87.72 0.0M
2021-12-10 89.58 89.58 87.86 87.86 0.0M
2021-12-09 89.52 89.52 89.52 89.52 0.0M
2021-12-08 89.48 90.20 89.48 90.20 0.0M
2021-12-07 88.80 88.80 88.80 88.80 0.0M
2021-12-06 87.48 88.60 87.48 88.60 0.0M
2021-12-03 87.66 88.00 87.66 88.00 0.0M
2021-12-02 87.56 88.42 87.06 88.00 0.0M
2021-12-01 88.28 89.10 88.28 89.10 0.0M
2021-11-30 90.28 90.28 88.16 88.36 0.0M
2021-11-29 91.72 91.72 90.28 90.28 0.0M
2021-11-26 90.12 91.74 90.12 91.74 0.0M
2021-11-25 91.42 91.42 91.42 91.42 0.0M
2021-11-24 92.40 92.40 92.40 92.40 0.0M
2021-11-23 90.70 93.24 90.70 93.24 0.0M
2021-11-22 92.66 92.66 91.06 91.06 0.0M
2021-11-19 92.38 92.38 92.32 92.32 0.0M
2021-11-18 94.70 94.70 93.00 93.00 0.0M
2021-11-17 92.00 92.00 92.00 92.00 0.0M
2021-11-16 93.04 94.08 93.04 94.08 0.0M
2021-11-15 91.88 92.56 91.88 92.00 0.0M
2021-11-12 95.06 95.06 89.98 91.20 0.0M
2021-11-11 96.08 96.14 95.72 95.72 0.0M
2021-11-10 93.92 95.42 93.92 95.42 0.0M
2021-11-09 93.96 95.00 93.96 93.96 0.0M
2021-11-08 93.26 93.26 93.26 93.26 0.0M
2021-11-05 93.40 93.40 93.40 93.40 0.0M
2021-11-04 94.50 94.50 94.32 94.32 0.0M
2021-11-03 94.02 94.62 93.72 94.62 0.0M
2021-11-02 93.18 93.18 93.18 93.18 0.0M
2021-11-01 91.42 92.80 91.42 92.80 0.0M
2021-10-29 90.34 90.66 90.34 90.66 0.0M
2021-10-28 91.32 91.32 91.32 91.32 0.0M
2021-10-27 91.62 91.88 91.62 91.88 0.0M
2021-10-26 91.78 91.78 91.78 91.78 0.0M
2021-10-25 92.24 92.24 92.24 92.24 0.0M
2021-10-22 92.80 92.90 92.80 92.90 0.0M
2021-10-21 92.80 92.80 92.80 92.80 0.0M
2021-10-20 93.06 93.54 92.64 92.64 0.0M
2021-10-19 92.50 92.50 92.50 92.50 0.0M
2021-10-18 91.46 92.58 91.46 92.58 0.0M
2021-10-15 91.72 91.72 91.72 91.72 0.0M
2021-10-14 91.14 91.14 91.14 91.14 0.0M
2021-10-13 91.50 91.50 90.60 91.00 0.0M
2021-10-12 90.80 92.10 90.80 92.10 0.0M
2021-10-11 91.86 91.86 91.86 91.86 0.0M
2021-10-08 90.46 90.46 90.46 90.46 0.0M
2021-10-07 90.22 90.22 90.22 90.22 0.0M
2021-10-06 89.24 90.26 89.00 90.26 0.0M
2021-10-05 91.00 91.00 88.86 88.86 0.0M
2021-10-04 92.56 93.46 91.00 91.00 0.0M
2021-10-01 92.36 92.36 92.36 92.36 0.0M
2021-09-30 93.66 93.66 93.00 93.00 0.0M
2021-09-29 96.00 96.00 93.62 93.62 0.0M
2021-09-28 98.38 98.38 96.64 97.18 0.0M
2021-09-27 98.30 98.30 98.30 98.30 0.0M
2021-09-24 99.66 99.84 98.20 98.20 0.0M
2021-09-23 100.00 100.45 100.00 100.45 0.0M
2021-09-22 98.52 98.52 98.00 98.00 0.0M
2021-09-21 103.05 103.40 100.00 100.00 0.0M
2021-09-20 102.85 102.85 101.75 101.75 0.0M
2021-09-17 102.85 104.00 102.85 104.00 0.0M
2021-09-16 101.90 101.90 101.90 101.90 0.0M
2021-09-15 103.05 103.05 102.00 102.00 0.0M
2021-09-14 105.70 105.70 105.70 105.70 0.0M
2021-09-13 104.55 104.55 104.55 104.55 0.0M
2021-09-10 103.30 105.05 103.30 105.05 0.0M
2021-09-09 102.05 103.70 102.05 103.70 0.0M
2021-09-08 102.10 102.10 101.05 101.15 0.0M
2021-09-07 101.40 101.95 101.40 101.95 0.0M
2021-09-06 101.95 101.95 101.95 101.95 0.0M
2021-09-03 102.90 102.90 101.95 101.95 0.0M
2021-09-02 101.80 103.75 101.80 103.60 0.0M
2021-09-01 101.70 102.65 101.70 102.60 0.0M
2021-08-31 102.25 102.25 101.00 101.00 0.0M
2021-08-30 101.95 102.80 101.95 102.70 0.0M
2021-08-27 98.72 101.35 98.72 101.35 0.0M
2021-08-26 97.66 99.30 97.66 99.30 0.0M
2021-08-25 97.60 97.90 97.60 97.90 0.0M
2021-08-24 98.36 98.40 98.36 98.40 0.0M
2021-08-23 98.74 98.74 98.74 98.74 0.0M
2021-08-20 99.40 99.40 98.70 98.70 0.0M
2021-08-19 98.92 98.92 98.92 98.92 0.0M
2021-08-18 100.05 100.05 100.05 100.05 0.0M
2021-08-17 99.66 100.80 99.66 100.60 0.0M
2021-08-16 97.96 100.10 97.96 100.10 0.0M
2021-08-13 98.34 98.44 97.16 98.44 0.0M
2021-08-12 98.66 98.66 98.66 98.66 0.0M
2021-08-11 97.64 99.54 97.64 99.54 0.0M
2021-08-10 97.24 98.30 97.24 98.26 0.0M
2021-08-09 96.50 96.50 96.50 96.50 0.0M
2021-08-06 96.12 97.48 96.12 97.48 0.0M
2021-08-05 94.98 96.86 94.98 96.52 0.0M
2021-08-04 94.78 94.78 94.78 94.78 0.0M
2021-08-03 95.12 95.12 95.12 95.12 0.0M
2021-08-02 95.64 95.64 95.16 95.16 0.0M
2021-07-30 95.02 95.64 95.02 95.64 0.0M
2021-07-29 95.56 95.56 95.56 95.56 0.0M
2021-07-28 95.76 95.76 95.76 95.76 0.0M
2021-07-27 94.56 94.56 94.56 94.56 0.0M
2021-07-26 95.80 96.36 95.80 95.92 0.0M
2021-07-23 94.32 95.80 93.78 95.80 0.0M
2021-07-22 94.70 94.70 94.70 94.70 0.0M
2021-07-21 94.52 95.22 94.52 95.22 0.0M
2021-07-20 95.36 95.36 95.36 95.36 0.0M
2021-07-19 96.28 96.30 95.78 95.84 0.0M
2021-07-16 94.62 94.96 94.62 94.96 0.0M
2021-07-15 95.08 95.08 95.00 95.00 0.0M
2021-07-14 95.98 96.54 95.30 95.34 0.0M
2021-07-13 96.02 96.66 96.02 96.66 0.0M
2021-07-12 96.66 96.90 95.30 96.90 0.0M
2021-07-09 97.86 97.86 96.00 96.46 0.0M
2021-07-08 99.70 99.70 95.72 97.46 0.0M
2021-07-07 92.16 92.50 90.00 90.72 0.0M
2021-07-06 95.84 95.84 92.58 92.58 0.0M
2021-07-05 95.22 95.84 93.70 95.64 0.0M
2021-07-02 93.76 94.56 93.70 94.56 0.0M
2021-07-01 97.74 97.74 92.88 94.24 0.0M
2021-06-30 100.05 101.20 96.36 97.32 0.0M
2021-06-29 113.10 113.10 98.98 100.15 0.0M
2021-06-28 112.40 113.00 112.40 113.00 0.0M
2021-06-25 111.30 112.05 111.30 112.05 0.0M
2021-06-24 110.65 111.15 110.65 111.15 0.0M
2021-06-23 108.55 110.55 108.55 110.50 0.0M
2021-06-22 109.30 109.30 108.50 108.50 0.0M
2021-06-21 105.95 105.95 105.95 105.95 0.0M
2021-06-18 104.50 106.00 104.50 106.00 0.0M
2021-06-17 104.95 105.75 104.90 104.90 0.0M
2021-06-16 104.05 104.05 104.05 104.05 0.0M
2021-06-15 102.70 102.70 102.70 102.70 0.0M
2021-06-14 102.55 103.15 102.55 103.15 0.0M
2021-06-11 102.65 102.65 102.65 102.65 0.0M
2021-06-10 99.70 99.70 99.70 99.70 0.0M
2021-06-09 100.90 100.90 100.50 100.50 0.0M
2021-06-08 102.00 102.00 101.00 101.00 0.0M
2021-06-07 102.35 102.35 102.35 102.35 0.0M
2021-06-04 102.40 102.40 102.20 102.20 0.0M
2021-06-03 101.25 101.25 101.25 101.25 0.0M
2021-06-02 101.95 101.95 101.60 101.90 0.0M
2021-06-01 101.65 101.65 101.65 101.65 0.0M
2021-05-31 101.70 101.70 101.70 101.70 0.0M
2021-05-28 102.05 102.05 102.05 102.05 0.0M
2021-05-27 100.55 100.55 100.55 100.55 0.0M
2021-05-26 101.45 101.45 100.35 100.35 0.0M
2021-05-25 103.60 104.05 103.60 104.05 0.0M
2021-05-21 102.50 102.50 102.50 102.50 0.0M
2021-05-20 103.10 103.10 103.10 103.10 0.0M
2021-05-19 102.85 103.20 102.85 103.20 0.0M
2021-05-18 104.40 105.40 103.85 103.85 0.0M
2021-05-17 104.20 104.30 103.75 103.75 0.0M
2021-05-14 104.30 107.00 104.30 105.05 0.0M
2021-05-13 102.45 102.45 102.45 102.45 0.0M
2021-05-12 103.45 103.45 103.45 103.45 0.0M
2021-05-11 103.55 103.55 103.55 103.55 0.0M
2021-05-10 104.15 104.15 104.15 104.15 0.0M
2021-05-07 104.05 104.05 104.00 104.00 0.0M
2021-05-06 104.75 104.75 104.75 104.75 0.0M
2021-05-05 102.25 102.25 102.25 102.25 0.0M
2021-05-04 102.65 102.65 102.65 102.65 0.0M
2021-05-03 101.90 101.90 101.90 101.90 0.0M
2021-04-30 101.00 102.00 101.00 102.00 0.0M
2021-04-29 103.00 103.00 101.00 101.00 0.0M
2021-04-28 103.60 103.60 103.60 103.60 0.0M
2021-04-27 103.35 103.35 102.95 102.95 0.0M
2021-04-26 104.50 104.50 104.50 104.50 0.0M
2021-04-23 103.65 103.65 103.30 103.50 0.0M
2021-04-22 103.20 103.20 103.00 103.00 0.0M
2021-04-21 103.10 103.55 103.10 103.55 0.0M
2021-04-20 103.00 103.00 103.00 103.00 0.0M
2021-04-19 103.65 103.65 103.65 103.65 0.0M
2021-04-16 102.65 102.65 102.50 102.50 0.0M
2021-04-15 102.85 102.85 102.30 102.30 0.0M
2021-04-14 103.70 103.70 103.50 103.50 0.0M
2021-04-13 105.00 105.00 105.00 105.00 0.0M
2021-04-12 106.35 106.35 105.30 106.30 0.0M
2021-04-09 106.05 106.05 106.05 106.05 0.0M
2021-04-08 107.55 107.55 106.10 106.10 0.0M
2021-04-07 107.75 107.75 107.75 107.75 0.0M
2021-04-06 110.15 110.15 107.90 107.90 0.0M
2021-04-01 106.75 108.50 106.75 108.50 0.0M
2021-03-31 106.18 106.18 105.98 105.98 0.0M
2021-03-30 104.54 104.54 104.54 104.54 0.0M
2021-03-29 105.18 105.18 105.18 105.18 0.0M
2021-03-26 102.82 105.00 102.82 104.08 0.0M
2021-03-25 101.46 101.46 101.14 101.14 0.0M
2021-03-24 103.22 103.22 101.94 101.94 0.0M
2021-03-23 105.32 105.32 105.32 105.32 0.0M
2021-03-22 103.96 106.46 103.96 106.46 0.0M
2021-03-19 102.98 103.14 102.98 103.14 0.0M
2021-03-18 104.48 104.48 103.62 103.62 0.0M
2021-03-17 104.56 104.56 104.38 104.38 0.0M
2021-03-16 106.30 106.30 105.00 105.00 0.0M
2021-03-15 108.06 108.06 106.56 106.56 0.0M
2021-03-12 105.16 105.16 105.16 105.16 0.0M
2021-03-11 106.30 106.30 106.30 106.30 0.0M
2021-03-10 106.42 107.24 106.42 107.24 0.0M
2021-03-09 105.32 105.32 105.30 105.30 0.0M
2021-03-08 103.30 105.26 103.30 105.26 0.0M
2021-03-05 104.40 104.58 103.44 103.44 0.0M
2021-03-04 103.32 105.90 103.32 105.90 0.0M
2021-03-03 105.38 105.38 105.38 105.38 0.0M
2021-03-02 105.74 106.24 105.74 106.24 0.0M
2021-03-01 106.00 106.00 106.00 106.00 0.0M
2021-02-26 103.34 103.34 103.34 103.34 0.0M
2021-02-25 105.44 105.44 104.90 104.90 0.0M
2021-02-24 104.00 106.30 104.00 106.30 0.0M
2021-02-23 107.22 107.22 105.46 105.46 0.0M
2021-02-22 106.58 106.58 106.36 106.40 0.0M
2021-02-19 106.82 106.82 106.82 106.82 0.0M
2021-02-18 107.70 107.70 107.18 107.18 0.0M
2021-02-17 106.10 107.52 106.10 107.52 0.0M
2021-02-16 106.44 107.10 106.44 106.78 0.0M
2021-02-15 107.16 107.40 107.16 107.40 0.0M
2021-02-12 107.20 107.72 107.20 107.72 0.0M
2021-02-11 106.82 107.92 106.82 107.92 0.0M
2021-02-10 108.80 108.80 107.00 107.00 0.0M
2021-02-09 109.08 109.18 109.00 109.00 0.0M
2021-02-08 109.66 110.26 109.66 109.70 0.0M
2021-02-05 109.88 110.48 109.44 109.44 0.0M
2021-02-04 109.20 109.20 109.20 109.20 0.0M
2021-02-03 110.06 110.06 110.06 110.06 0.0M
2021-02-02 109.90 109.90 109.00 109.00 0.0M
2021-02-01 109.04 109.04 109.04 109.04 0.0M
2021-01-29 110.44 110.44 110.44 110.44 0.0M
2021-01-28 109.60 111.00 108.88 110.50 0.0M
2021-01-27 115.16 115.16 111.66 111.66 0.0M
2021-01-26 115.50 115.50 115.50 115.50 0.0M
2021-01-25 117.12 117.12 116.88 116.92 0.0M
2021-01-22 115.40 115.40 115.40 115.40 0.0M
2021-01-21 113.64 116.00 113.64 116.00 0.0M
2021-01-20 113.10 114.18 113.10 114.18 0.0M
2021-01-19 114.74 114.74 114.74 114.74 0.0M
2021-01-18 113.92 114.72 113.92 114.72 0.0M
2021-01-15 116.12 116.12 114.36 114.36 0.0M
2021-01-14 115.56 115.56 115.56 115.56 0.0M
2021-01-13 114.96 114.96 114.96 114.96 0.0M
2021-01-12 114.50 115.08 114.50 115.08 0.0M
2021-01-11 115.26 115.58 114.00 115.30 0.0M
2021-01-08 114.38 114.38 114.38 114.38 0.0M
2021-01-07 112.34 116.52 112.34 116.52 0.0M
2021-01-06 111.28 111.28 111.28 111.28 0.0M
2021-01-05 111.58 111.58 110.18 110.18 0.0M
2021-01-04 111.36 111.36 111.36 111.36 0.0M