Knorr Bremse AG (PK) Historical Data - KNBHF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Knorr Bremse AG (PK) (KNBHF)
Knorr Bremse AG (PK) (KNBHF) Historical

Knorr Bremse AG (PK) (KNBHF)

70.07

-1.04

(-1.46%)

Closed January 04 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.16	-1.62852730591	71.23	74.98	70.07	1296	73.04568699	CS
4	-8.62	-10.9543779387	78.69	78.69	70.07	949	73.21214185	CS
12	-13.87	-16.5237074101	83.94	85.64	70.07	893	76.7638807	CS
26	-7	-9.08265213442	77.07	91.38	70.07	720	78.47100398	CS
52	5.39	8.33333333333	64.68	91.38	59	554	75.77420625	CS
156	-30.32	-30.2022113756	100.39	109.57	40.744	554	67.39868662	CS
260	-35.71	-33.7587445642	105.78	131.725	40.744	750	85.61900547	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735942980	70.07	-1.04	-1.46	70.07	70.07	70.07	1015
1735856700	71.11	-3.87	-5.16	71.11	71.11	71.11	1579
1735683960	74.98	3.59	5.03	70.75	74.98	70.75	2539
1735597740	71.39	0.16	0.22	71.39	71.39	71.39	482
1735338000	71.23	-1.63	-2.24	71.23	71.23	71.23	582
1735251600	72.86	0	0.00	72.86	72.86	72.86	0
1735078800	72.86	0	0.00	72.86	72.86	72.86	0
1734992400	72.86	0	0.00	72.86	72.86	72.86	0
1734733200	72.86	0	0.00	72.86	72.86	72.86	0
1734646800	72.86	0	0.00	72.86	72.86	72.86	0
1734560400	72.86	0	0.00	72.86	72.86	72.86	0
1734474000	72.86	0	0.00	72.86	72.86	72.86	0
1734387600	72.86	0	0.00	72.86	72.86	72.86	0
1734128400	72.86	0	0.00	72.86	72.86	72.86	0
1734042000	72.86	0	0.00	72.86	72.86	72.86	0
1733955600	72.86	0	0.00	72.86	72.86	72.86	0
1733869200	72.86	-5.83	-7.41	72.86	72.86	72.86	335
1733782800	78.69	0	0.00	78.69	78.69	78.69	0
1733523600	78.69	3.4	4.52	78.69	78.69	78.69	179
1733437500	75.29	0	0.00	75.29	75.29	75.29	0
1733351100	75.29	0	0.00	75.29	75.29	75.29	0
1733264700	75.29	-0.61	-0.80	75.29	75.29	75.29	448
1733177400	75.9	0	0.00	75.9	75.9	75.9	0
1732918200	75.9	-1.01	-1.31	75.9	75.9	75.9	359
1732746360	76.9097	0	0.00	76.9097	76.9097	76.9097	0
1732659960	76.9097	0	0.00	76.9097	76.9097	76.9097	0
1732573560	76.9097	0.78	1.02	78.23	78.39	76.9097	724
1732314300	76.13	0	0.00	76.13	76.13	76.13	0
1732227900	76.13	0.46	0.61	74.51	76.13	74.51	1129
1732141740	75.67	-2.33	-2.99	75.67	75.67	75.67	695
1732054800	78	0	0.00	78	78	78	0
1731968400	78	0	0.00	78	78	78	0
1731709200	78	0	0.00	78	78	78	0
1731622800	78	0	0.00	78	78	78	0
1731536400	78	0	0.00	78	78	78	0
1731450000	78	0	0.00	78	78	78	0
1731363600	78	0	0.00	78	78	78	0
1731104400	78	-0.23	-0.29	78	78	78	747
1731018540	78.23	0.57	0.73	78.23	78.23	78.23	615
1730931600	77.66	-0.69	-0.88	77.66	77.66	77.66	1676
1730845680	78.35	-7.29	-8.51	78.35	78.35	78.35	1997
1730755500	85.64	0	0.00	85.64	85.64	85.64	0
1730496300	85.64	0	0.00	85.64	85.64	85.64	0
1730409900	85.64	0	0.00	85.64	85.64	85.64	0
1730323500	85.64	1.09	1.29	85.64	85.64	85.64	902
1730237100	84.55	0	0.00	84.55	84.55	84.55	0
1730150700	84.55	0	0.00	84.55	84.55	84.55	0
1729891500	84.55	0.61	0.73	84.55	84.55	84.55	502
1729805160	83.94	-1.65	-1.93	83.94	83.94	83.94	580
1729718760	85.59	0	0.00	85.59	85.59	85.59	0
1729632360	85.59	0	0.00	85.59	85.59	85.59	0
1729545960	85.59	0	0.00	85.59	85.59	85.59	0
1729286760	85.59	0	0.00	85.59	85.59	85.59	0
1729200360	85.59	0	0.00	85.59	85.59	85.59	0
1729113960	85.59	0	0.00	85.59	85.59	85.59	0
1729027560	85.59	0	0.00	85.59	85.59	85.59	0
1728941160	85.59	0	0.00	85.59	85.59	85.59	0
1728681960	85.59	0	0.00	85.59	85.59	85.59	0
1728595560	85.59	-1.37	-1.58	85.59	85.59	85.59	737
1728508800	86.962	0	0.00	86.962	86.962	86.962	0
1728422400	86.962	0	0.00	86.962	86.962	86.962	0
1728336000	86.962	2	2.36	86.962	86.962	86.962	328
1728052200	84.96	0	0.00	84.96	84.96	84.96	0

Knorr Bremse (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions