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
2022-12-30 51.48 51.48 51.42 51.42 0.0M
2022-12-29 51.12 51.12 51.12 51.12 0.0M
2022-12-28 51.04 51.04 51.04 51.04 0.0M
2022-12-27 51.46 51.46 51.46 51.46 0.0M
2022-12-23 50.66 51.74 50.66 51.74 0.0M
2022-12-22 52.66 52.66 50.60 50.60 0.0M
2022-12-21 52.64 52.64 52.64 52.64 0.0M
2022-12-20 51.78 52.30 51.78 52.30 0.0M
2022-12-19 51.32 52.76 51.32 52.76 0.0M
2022-12-16 52.68 52.68 51.40 51.42 0.0M
2022-12-15 52.86 52.86 52.86 52.86 0.0M
2022-12-14 52.88 52.88 52.88 52.88 0.0M
2022-12-13 51.24 53.14 51.24 53.14 0.0M
2022-12-12 51.20 51.28 50.80 51.28 0.0M
2022-12-09 50.76 50.76 50.76 50.76 0.0M
2022-12-08 51.92 51.92 51.92 51.92 0.0M
2022-12-07 54.12 54.12 53.20 53.20 0.0M
2022-12-06 54.60 54.60 54.60 54.60 0.0M
2022-12-05 55.32 55.50 55.32 55.50 0.0M
2022-12-02 54.82 55.62 54.82 55.60 0.0M
2022-12-01 54.52 55.44 54.50 55.44 0.0M
2022-11-30 53.94 53.94 53.94 53.94 0.0M
2022-11-29 53.72 54.28 53.72 54.28 0.0M
2022-11-28 53.92 53.92 53.92 53.92 0.0M
2022-11-25 54.58 54.58 54.10 54.10 0.0M
2022-11-24 54.38 54.92 54.38 54.92 0.0M
2022-11-23 54.34 54.34 54.34 54.34 0.0M
2022-11-22 53.86 53.86 53.74 53.74 0.0M
2022-11-21 53.76 54.06 53.76 54.06 0.0M
2022-11-18 54.30 54.30 53.70 54.20 0.0M
2022-11-17 53.72 53.72 53.72 53.72 0.0M
2022-11-16 54.94 54.94 54.94 54.94 0.0M
2022-11-15 56.18 56.18 53.60 53.60 0.0M
2022-11-14 55.72 56.76 55.32 56.50 0.0M
2022-11-11 53.94 55.70 53.94 55.70 0.0M
2022-11-10 49.03 54.26 49.03 54.26 0.0M
2022-11-09 47.15 47.15 47.15 47.15 0.0M
2022-11-08 47.00 47.37 47.00 47.37 0.0M
2022-11-07 47.42 47.51 47.42 47.51 0.0M
2022-11-04 45.07 47.12 45.07 47.12 0.0M
2022-11-03 45.53 45.53 45.07 45.07 0.0M
2022-11-02 47.02 47.02 47.00 47.00 0.0M
2022-11-01 45.64 47.42 45.64 47.42 0.0M
2022-10-31 46.15 46.15 45.65 45.65 0.0M
2022-10-28 45.39 45.53 45.39 45.53 0.0M
2022-10-27 46.28 46.28 45.83 46.18 0.0M
2022-10-26 44.92 44.92 44.92 44.92 0.0M
2022-10-25 45.24 45.34 44.39 45.34 0.0M
2022-10-24 45.05 45.79 45.00 45.00 0.0M
2022-10-21 45.05 45.05 44.85 44.85 0.0M
2022-10-20 45.11 45.48 45.11 45.48 0.0M
2022-10-19 45.11 45.91 45.11 45.91 0.0M
2022-10-18 44.67 44.67 44.67 44.67 0.0M
2022-10-17 43.59 43.59 43.59 43.59 0.0M
2022-10-14 45.15 45.62 43.36 43.36 0.0M
2022-10-13 43.61 43.61 43.61 43.61 0.0M
2022-10-12 44.19 44.19 44.19 44.19 0.0M
2022-10-11 45.00 45.00 45.00 45.00 0.0M
2022-10-10 44.54 44.54 44.54 44.54 0.0M
2022-10-07 46.30 46.30 46.00 46.00 0.0M
2022-10-06 46.84 46.84 46.84 46.84 0.0M
2022-10-05 46.79 46.79 46.79 46.79 0.0M
2022-10-04 46.59 47.27 46.57 47.27 0.0M
2022-10-03 43.45 45.45 43.45 45.45 0.0M
2022-09-30 42.87 43.41 42.87 43.41 0.0M
2022-09-29 43.53 43.53 42.51 42.51 0.0M
2022-09-28 42.83 42.83 42.83 42.83 0.0M
2022-09-27 43.57 43.65 43.09 43.40 0.0M
2022-09-26 43.51 43.64 43.51 43.64 0.0M
2022-09-23 44.09 44.28 44.01 44.01 0.0M
2022-09-22 44.19 44.19 44.19 44.19 0.0M
2022-09-21 44.72 44.72 44.72 44.72 0.0M
2022-09-20 45.66 45.66 44.81 44.81 0.0M
2022-09-19 45.50 45.50 45.18 45.18 0.0M
2022-09-16 44.98 45.82 44.62 45.82 0.0M
2022-09-15 45.21 45.21 45.21 45.21 0.0M
2022-09-14 46.73 46.73 46.50 46.50 0.0M
2022-09-13 48.91 48.91 47.37 47.48 0.0M
2022-09-12 48.19 49.09 48.19 49.09 0.0M
2022-09-09 47.07 47.88 47.07 47.88 0.0M
2022-09-08 47.77 47.77 47.50 47.50 0.0M
2022-09-07 46.68 47.73 46.68 47.73 0.0M
2022-09-06 46.80 46.80 46.80 46.80 0.0M
2022-09-05 47.02 47.36 47.02 47.36 0.0M
2022-09-02 47.67 47.67 47.67 47.67 0.0M
2022-09-01 48.34 48.34 47.77 47.77 0.0M
2022-08-31 48.53 48.53 48.00 48.00 0.0M
2022-08-30 47.76 48.76 47.76 48.20 0.0M
2022-08-29 48.00 48.00 47.69 47.69 0.0M
2022-08-26 48.93 49.30 48.10 48.10 0.0M
2022-08-25 49.74 49.74 48.41 48.41 0.0M
2022-08-24 49.20 50.14 49.20 49.78 0.0M
2022-08-23 48.62 49.72 48.62 49.72 0.0M
2022-08-22 52.42 52.42 49.84 49.84 0.0M
2022-08-19 52.96 52.96 52.30 52.54 0.0M
2022-08-18 53.00 53.00 52.20 53.00 0.0M
2022-08-17 54.90 54.90 52.50 53.16 0.0M
2022-08-16 53.96 53.96 53.70 53.70 0.0M
2022-08-15 54.50 54.56 53.84 54.28 0.0M
2022-08-12 61.02 61.02 54.40 54.58 0.0M
2022-08-11 61.78 62.34 61.42 61.58 0.0M
2022-08-10 59.12 60.50 59.12 60.50 0.0M
2022-08-09 60.14 60.14 60.14 60.14 0.0M
2022-08-08 59.84 59.84 59.84 59.84 0.0M
2022-08-05 59.40 59.56 59.40 59.56 0.0M
2022-08-04 58.06 59.38 58.06 59.38 0.0M
2022-08-03 58.02 58.48 58.02 58.48 0.0M
2022-08-02 56.98 56.98 56.98 56.98 0.0M
2022-08-01 57.90 57.90 57.90 57.90 0.0M
2022-07-29 56.98 57.32 56.98 57.32 0.0M
2022-07-28 54.00 57.26 54.00 56.24 0.0M
2022-07-27 54.94 55.88 54.94 55.88 0.0M
2022-07-26 56.04 56.04 54.62 55.00 0.0M
2022-07-25 56.68 56.68 56.68 56.68 0.0M
2022-07-22 57.26 57.50 57.26 57.50 0.0M
2022-07-21 57.86 57.88 57.86 57.88 0.0M
2022-07-20 58.30 58.30 57.70 57.70 0.0M
2022-07-19 55.96 58.38 55.96 58.38 0.0M
2022-07-18 56.38 56.38 56.38 56.38 0.0M
2022-07-15 54.76 55.80 54.76 55.80 0.0M
2022-07-14 55.72 55.72 55.72 55.72 0.0M
2022-07-13 55.88 56.28 55.46 56.28 0.0M
2022-07-12 55.44 55.44 55.44 55.44 0.0M
2022-07-11 55.68 55.68 55.68 55.68 0.0M
2022-07-08 56.46 56.46 56.34 56.34 0.0M
2022-07-07 54.50 57.10 54.50 57.10 0.0M
2022-07-06 54.56 54.56 54.56 54.56 0.0M
2022-07-05 55.28 55.28 53.86 53.86 0.0M
2022-07-04 55.02 55.56 55.02 55.56 0.0M
2022-07-01 53.78 53.78 53.76 53.76 0.0M
2022-06-30 56.20 56.20 54.26 54.26 0.0M
2022-06-29 58.30 58.30 58.30 58.30 0.0M
2022-06-28 57.58 59.18 57.58 59.18 0.0M
2022-06-27 57.58 58.08 57.56 57.98 0.0M
2022-06-24 56.20 57.52 56.20 57.52 0.0M
2022-06-23 56.38 56.38 55.64 55.64 0.0M
2022-06-22 56.88 56.88 56.44 56.44 0.0M
2022-06-21 57.84 57.84 57.60 57.60 0.0M
2022-06-20 58.30 58.30 57.30 57.36 0.0M
2022-06-17 58.22 58.78 58.00 58.00 0.0M
2022-06-16 60.62 60.62 57.50 58.48 0.0M
2022-06-15 58.48 60.98 58.48 60.98 0.0M
2022-06-14 61.52 61.52 58.20 58.20 0.0M
2022-06-13 63.50 63.50 62.88 62.88 0.0M
2022-06-10 65.06 65.40 64.24 64.24 0.0M
2022-06-09 63.80 63.80 63.80 63.80 0.0M
2022-06-08 65.48 65.48 65.48 65.48 0.0M
2022-06-07 65.18 65.22 65.00 65.00 0.0M
2022-06-06 66.38 66.38 66.24 66.24 0.0M
2022-06-03 66.46 66.46 66.46 66.46 0.0M
2022-06-02 63.92 66.04 63.92 66.04 0.0M
2022-06-01 63.90 64.44 63.50 64.44 0.0M
2022-05-31 64.84 64.84 63.84 63.84 0.0M
2022-05-30 64.52 65.32 64.52 65.32 0.0M
2022-05-27 63.38 63.38 63.38 63.38 0.0M
2022-05-26 62.36 63.48 62.36 63.48 0.0M
2022-05-25 62.00 62.00 61.42 61.42 0.0M
2022-05-24 65.52 65.52 64.46 64.46 0.0M
2022-05-23 67.44 67.44 65.40 66.26 0.0M
2022-05-20 65.82 65.82 65.52 65.52 0.0M
2022-05-19 66.56 66.56 66.56 66.56 0.0M
2022-05-18 68.10 68.10 68.10 68.10 0.0M
2022-05-17 67.48 67.48 67.48 67.48 0.0M
2022-05-16 68.00 68.00 67.56 67.56 0.0M
2022-05-13 66.02 67.68 66.02 67.68 0.0M
2022-05-12 64.78 66.52 64.30 64.30 0.0M
2022-05-11 66.18 66.70 64.90 66.70 0.0M
2022-05-10 66.66 66.92 66.66 66.92 0.0M
2022-05-09 68.26 68.26 66.66 66.66 0.0M
2022-05-06 68.20 68.82 68.20 68.82 0.0M
2022-05-05 69.98 70.42 69.98 70.04 0.0M
2022-05-04 68.12 68.12 68.12 68.12 0.0M
2022-05-03 68.34 68.34 68.34 68.34 0.0M
2022-05-02 67.72 67.72 64.00 67.36 0.0M
2022-04-29 68.92 68.92 68.92 68.92 0.0M
2022-04-28 67.14 67.14 67.14 67.14 0.0M
2022-04-27 65.74 65.74 65.74 65.74 0.0M
2022-04-26 68.88 68.88 68.88 68.88 0.0M
2022-04-25 68.58 68.58 67.58 67.58 0.0M
2022-04-22 70.80 70.80 70.06 70.06 0.0M
2022-04-21 70.12 70.12 70.12 70.12 0.0M
2022-04-20 70.14 70.14 69.88 69.88 0.0M
2022-04-19 68.36 68.36 68.36 68.36 0.0M
2022-04-14 68.54 68.70 67.64 68.70 0.0M
2022-04-13 67.86 68.32 67.00 68.32 0.0M
2022-04-12 68.00 68.36 68.00 68.36 0.0M
2022-04-11 68.40 69.38 68.40 69.38 0.0M
2022-04-08 68.14 68.14 68.14 68.14 0.0M
2022-04-07 69.00 69.00 67.92 67.92 0.0M
2022-04-06 69.92 69.92 69.00 69.00 0.0M
2022-04-05 70.46 70.46 69.94 70.12 0.0M
2022-04-04 70.28 70.28 69.76 69.76 0.0M
2022-04-01 69.88 70.02 69.80 69.80 0.0M
2022-03-31 71.50 71.50 69.92 70.00 0.0M
2022-03-30 73.52 73.52 71.30 71.38 0.0M
2022-03-29 71.92 73.58 71.92 73.02 0.0M
2022-03-28 70.68 71.74 70.68 71.74 0.0M
2022-03-25 72.28 72.28 70.20 70.68 0.0M
2022-03-24 71.54 72.64 71.54 72.64 0.0M
2022-03-23 73.48 73.62 72.48 72.48 0.0M
2022-03-22 71.90 72.76 71.90 72.52 0.0M
2022-03-21 71.56 72.00 71.56 72.00 0.0M
2022-03-18 71.82 71.82 71.82 71.82 0.0M
2022-03-17 73.60 73.60 71.22 71.22 0.0M
2022-03-16 70.10 72.56 70.10 72.56 0.0M
2022-03-15 71.50 71.50 68.92 69.26 0.0M
2022-03-14 68.78 71.62 68.78 71.62 0.0M
2022-03-11 70.56 71.62 70.42 71.62 0.0M
2022-03-10 68.42 70.50 68.42 70.50 0.0M
2022-03-09 64.98 69.06 64.98 69.06 0.0M
2022-03-08 64.20 65.42 63.74 65.00 0.0M
2022-03-07 66.98 67.20 65.00 65.00 0.0M
2022-03-04 72.72 72.72 67.98 68.00 0.0M
2022-03-03 75.02 75.02 74.34 74.34 0.0M
2022-03-02 73.52 75.54 73.30 75.54 0.0M
2022-03-01 78.56 78.56 74.96 74.96 0.0M
2022-02-28 78.68 80.14 77.96 78.60 0.0M
2022-02-25 80.50 80.50 78.62 80.12 0.0M
2022-02-24 82.26 85.18 79.50 79.62 0.0M
2022-02-23 86.80 86.80 86.80 86.80 0.0M
2022-02-22 86.00 86.00 86.00 86.00 0.0M
2022-02-21 91.62 91.62 86.18 86.18 0.0M
2022-02-18 90.82 92.16 90.82 92.16 0.0M
2022-02-17 89.68 91.02 89.68 91.02 0.0M
2022-02-16 90.14 90.14 90.14 90.14 0.0M
2022-02-15 87.42 89.24 87.42 89.24 0.0M
2022-02-14 87.32 87.68 87.16 87.68 0.0M
2022-02-11 88.50 88.50 88.50 88.50 0.0M
2022-02-10 88.18 90.22 88.18 89.74 0.0M
2022-02-09 88.12 88.12 88.12 88.12 0.0M
2022-02-08 86.32 86.32 86.32 86.32 0.0M
2022-02-07 87.76 87.76 87.76 87.76 0.0M
2022-02-04 89.26 89.26 89.26 89.26 0.0M
2022-02-03 90.82 90.94 90.82 90.94 0.0M
2022-02-02 90.66 90.66 90.66 90.66 0.0M
2022-02-01 90.08 90.88 90.08 90.88 0.0M
2022-01-31 90.94 90.94 90.94 90.94 0.0M
2022-01-28 89.32 89.32 89.32 89.32 0.0M
2022-01-27 87.90 87.90 87.90 87.90 0.0M
2022-01-26 88.38 88.38 88.38 88.38 0.0M
2022-01-25 87.96 87.96 87.96 87.96 0.0M
2022-01-24 87.90 87.90 87.90 87.90 0.0M
2022-01-21 89.10 89.10 88.34 88.34 0.0M
2022-01-20 90.70 90.82 90.40 90.82 0.0M
2022-01-19 89.18 90.34 89.18 90.34 0.0M
2022-01-18 89.88 89.88 89.68 89.68 0.0M
2022-01-17 90.38 90.88 90.38 90.88 0.0M
2022-01-14 87.62 90.08 87.62 90.08 0.0M
2022-01-13 88.00 88.00 88.00 88.00 0.0M
2022-01-12 89.12 90.04 89.12 90.04 0.0M
2022-01-11 87.76 87.76 87.76 87.76 0.0M
2022-01-10 88.68 88.72 87.80 87.80 0.0M
2022-01-07 87.16 87.86 87.16 87.74 0.0M
2022-01-06 87.20 87.22 87.20 87.22 0.0M
2022-01-05 87.84 89.08 87.84 89.08 0.0M
2022-01-04 87.80 88.40 87.80 88.12 0.0M
2022-01-03 86.68 88.40 86.68 88.40 0.0M