Frankfurt - Delayed Quote EUR
Knorr-Bremse AG (KBX.F)
84.15
-0.85
(-1.00%)
At close: June 13 at 8:00:22 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 20 |
| Jun 12, 2025 | 86.45 | 86.45 | 85.00 | 85.00 | 85.00 | 26 |
| Jun 11, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| Jun 10, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
| Jun 9, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| Jun 6, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| Jun 5, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| Jun 4, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| Jun 3, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
| Jun 2, 2025 | 88.45 | 88.45 | 88.35 | 88.35 | 88.35 | 7 |
| May 30, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
| May 29, 2025 | 91.50 | 91.50 | 90.40 | 90.40 | 90.40 | 24 |
| May 28, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| May 27, 2025 | 88.65 | 89.60 | 88.65 | 89.60 | 89.60 | 50 |
| May 26, 2025 | 88.60 | 89.55 | 88.60 | 89.55 | 89.55 | 25 |
| May 23, 2025 | 88.30 | 89.00 | 86.70 | 87.90 | 87.90 | 223 |
| May 22, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
| May 21, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - |
| May 20, 2025 | 88.15 | 88.55 | 88.15 | 88.45 | 88.45 | 1,267 |
| May 19, 2025 | 86.45 | 88.25 | 86.45 | 88.25 | 88.25 | 115 |
| May 16, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| May 15, 2025 | 86.55 | 86.85 | 86.55 | 86.85 | 86.85 | 82 |
| May 14, 2025 | 88.35 | 88.35 | 87.10 | 87.10 | 87.10 | 15 |
| May 13, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| May 12, 2025 | 88.00 | 89.40 | 87.15 | 87.95 | 87.95 | 75 |
| May 9, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| May 8, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| May 7, 2025 | 88.30 | 88.30 | 87.45 | 87.45 | 87.45 | 58 |
| May 6, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
| May 5, 2025 | 87.75 | 88.30 | 87.75 | 88.30 | 88.30 | 110 |
| May 2, 2025 | 86.00 | 88.55 | 86.00 | 88.55 | 88.55 | 5 |
| Apr 30, 2025 | 87.60 | 87.60 | 86.60 | 86.60 | 86.60 | 50 |
| Apr 29, 2025 | 84.10 | 85.30 | 84.10 | 85.30 | 85.30 | 70 |
| Apr 28, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
| Apr 25, 2025 | 83.00 | 84.10 | 83.00 | 84.10 | 84.10 | 9 |
| Apr 24, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
| Apr 23, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
| Apr 22, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| Apr 17, 2025 | 80.55 | 80.75 | 80.55 | 80.75 | 80.75 | 100 |
| Apr 16, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 80 |
| Apr 15, 2025 | 78.50 | 79.80 | 78.50 | 79.80 | 79.80 | 5 |
| Apr 14, 2025 | 77.50 | 78.45 | 77.50 | 78.45 | 78.45 | 120 |
| Apr 11, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| Apr 10, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 12 |
| Apr 9, 2025 | 72.55 | 80.00 | 72.55 | 80.00 | 80.00 | 70 |
| Apr 8, 2025 | 75.65 | 75.65 | 74.90 | 74.90 | 74.90 | 70 |
| Apr 7, 2025 | 71.45 | 74.95 | 69.05 | 74.30 | 74.30 | 690 |
| Apr 4, 2025 | 80.00 | 80.00 | 73.70 | 74.60 | 74.60 | 209 |
| Apr 3, 2025 | 80.55 | 81.75 | 80.30 | 80.30 | 80.30 | 37 |
| Apr 2, 2025 | 82.85 | 82.85 | 82.70 | 82.70 | 82.70 | 120 |
| Apr 1, 2025 | 83.60 | 84.55 | 83.60 | 84.55 | 84.55 | 24 |
| Mar 31, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
| Mar 28, 2025 | 86.55 | 86.85 | 84.95 | 84.95 | 84.95 | 84 |
| Mar 27, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
| Mar 26, 2025 | 88.35 | 88.35 | 86.00 | 86.00 | 86.00 | 121 |
| Mar 25, 2025 | 88.20 | 88.20 | 87.90 | 87.95 | 87.95 | 44 |
| Mar 24, 2025 | 88.75 | 88.75 | 88.70 | 88.70 | 88.70 | 58 |
| Mar 21, 2025 | 88.45 | 88.85 | 88.40 | 88.40 | 88.40 | 123 |
| Mar 20, 2025 | 94.35 | 94.35 | 90.60 | 90.60 | 90.60 | 22 |
| Mar 19, 2025 | 96.35 | 96.55 | 94.60 | 94.60 | 94.60 | 46 |
| Mar 18, 2025 | 93.10 | 95.60 | 93.10 | 95.60 | 95.60 | 48 |
| Mar 17, 2025 | 92.45 | 92.45 | 91.70 | 91.70 | 91.70 | 102 |
| Mar 14, 2025 | 89.05 | 93.00 | 89.05 | 93.00 | 93.00 | 98 |
| Mar 13, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
| Mar 12, 2025 | 87.85 | 89.35 | 87.85 | 89.35 | 89.35 | 206 |
| Mar 11, 2025 | 89.50 | 89.50 | 87.60 | 87.60 | 87.60 | 964 |
| Mar 10, 2025 | 92.05 | 92.05 | 88.85 | 88.85 | 88.85 | 268 |
| Mar 7, 2025 | 93.45 | 93.45 | 90.95 | 90.95 | 90.95 | 223 |
| Mar 6, 2025 | 92.15 | 94.65 | 92.15 | 94.65 | 94.65 | 5 |
| Mar 5, 2025 | 85.70 | 92.20 | 85.70 | 91.55 | 91.55 | 616 |
| Mar 4, 2025 | 86.90 | 86.90 | 84.75 | 85.35 | 85.35 | 150 |
| Mar 3, 2025 | 83.10 | 88.20 | 83.10 | 87.90 | 87.90 | 237 |
| Feb 28, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
| Feb 27, 2025 | 83.55 | 83.55 | 82.95 | 82.95 | 82.95 | 10 |
| Feb 26, 2025 | 83.70 | 84.00 | 83.70 | 84.00 | 84.00 | 25 |
| Feb 25, 2025 | 81.75 | 83.35 | 81.75 | 83.35 | 83.35 | 40 |
| Feb 24, 2025 | 83.25 | 83.50 | 81.95 | 81.95 | 81.95 | 82 |
| Feb 21, 2025 | 81.70 | 82.80 | 81.70 | 82.80 | 82.80 | 20 |
| Feb 20, 2025 | 82.00 | 83.60 | 81.60 | 81.60 | 81.60 | 4,309 |
| Feb 19, 2025 | 81.20 | 81.20 | 79.75 | 79.75 | 79.75 | 82 |
| Feb 18, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| Feb 17, 2025 | 79.20 | 80.15 | 79.20 | 79.80 | 79.80 | 400 |
| Feb 14, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| Feb 13, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| Feb 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 16 |
| Feb 11, 2025 | 78.80 | 79.15 | 78.80 | 79.15 | 79.15 | 11 |
| Feb 10, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 50 |
| Feb 7, 2025 | 77.40 | 78.00 | 77.40 | 78.00 | 78.00 | 10 |
| Feb 6, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| Feb 5, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Feb 4, 2025 | 76.15 | 76.15 | 75.55 | 75.55 | 75.55 | 20 |
| Feb 3, 2025 | 75.60 | 75.60 | 75.00 | 75.00 | 75.00 | 66 |
| Jan 31, 2025 | 75.30 | 75.95 | 75.30 | 75.95 | 75.95 | 115 |
| Jan 30, 2025 | 72.20 | 75.40 | 72.20 | 75.40 | 75.40 | 30 |
| Jan 29, 2025 | 71.30 | 72.35 | 71.30 | 72.35 | 72.35 | 30 |
| Jan 28, 2025 | 71.35 | 71.85 | 71.10 | 71.10 | 71.10 | 61 |
| Jan 27, 2025 | 70.45 | 71.25 | 70.45 | 71.25 | 71.25 | 10 |
| Jan 24, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| Jan 23, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| Jan 22, 2025 | 70.65 | 72.00 | 70.65 | 72.00 | 72.00 | 20 |
| Jan 21, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| Jan 20, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 10 |
| Jan 17, 2025 | 69.60 | 70.25 | 69.60 | 70.25 | 70.25 | 71 |
| Jan 16, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| Jan 15, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| Jan 14, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| Jan 13, 2025 | 68.90 | 68.90 | 68.00 | 68.00 | 68.00 | 87 |
| Jan 10, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| Jan 9, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| Jan 8, 2025 | 70.90 | 71.55 | 70.90 | 71.55 | 71.55 | 45 |
| Jan 7, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| Jan 6, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| Jan 3, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| Jan 2, 2025 | 70.20 | 70.20 | 69.60 | 69.60 | 69.60 | 100 |
| Dec 30, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| Dec 27, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 40 |
| Dec 23, 2024 | 68.60 | 68.60 | 68.00 | 68.00 | 68.00 | 28 |
| Dec 20, 2024 | 67.65 | 67.95 | 67.65 | 67.95 | 67.95 | 125 |
| Dec 19, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| Dec 18, 2024 | 69.65 | 70.20 | 69.65 | 70.00 | 70.00 | 55 |
| Dec 17, 2024 | 69.60 | 69.80 | 69.60 | 69.80 | 69.80 | 2 |
| Dec 16, 2024 | 69.85 | 69.85 | 69.80 | 69.80 | 69.80 | 51 |
| Dec 13, 2024 | 71.45 | 71.45 | 70.15 | 70.15 | 70.15 | 139 |
| Dec 12, 2024 | 72.35 | 72.35 | 71.80 | 71.80 | 71.80 | 9 |
| Dec 11, 2024 | 71.50 | 72.05 | 71.50 | 72.05 | 72.05 | 15 |
| Dec 10, 2024 | 72.40 | 72.45 | 72.40 | 72.45 | 72.45 | 40 |
| Dec 9, 2024 | 74.10 | 74.50 | 74.10 | 74.50 | 74.50 | 10 |
| Dec 6, 2024 | 73.40 | 74.20 | 73.40 | 74.20 | 74.20 | 25 |
| Dec 5, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| Dec 4, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Dec 3, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Dec 2, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Nov 29, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| Nov 28, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| Nov 27, 2024 | 71.80 | 71.85 | 71.80 | 71.85 | 71.85 | 50 |
| Nov 26, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| Nov 25, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 5 |
| Nov 22, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| Nov 21, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| Nov 20, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| Nov 19, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| Nov 18, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| Nov 15, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| Nov 14, 2024 | 71.15 | 73.30 | 71.15 | 73.30 | 73.30 | 90 |
| Nov 13, 2024 | 71.95 | 71.95 | 71.25 | 71.25 | 71.25 | 40 |
| Nov 12, 2024 | 73.95 | 73.95 | 71.80 | 71.80 | 71.80 | 40 |
| Nov 11, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 12 |
| Nov 8, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| Nov 7, 2024 | 72.50 | 73.15 | 72.50 | 73.15 | 73.15 | 78 |
| Nov 6, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| Nov 5, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 6 |
| Nov 4, 2024 | 73.85 | 73.85 | 73.70 | 73.70 | 73.70 | 10 |
| Nov 1, 2024 | 75.25 | 75.25 | 74.30 | 75.05 | 75.05 | 270 |
| Oct 31, 2024 | 75.65 | 76.05 | 75.55 | 76.05 | 76.05 | 530 |
| Oct 30, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Oct 29, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
| Oct 28, 2024 | 79.75 | 80.00 | 79.75 | 79.80 | 79.80 | 618 |
| Oct 25, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| Oct 24, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| Oct 23, 2024 | 79.30 | 79.30 | 78.10 | 78.10 | 78.10 | 563 |
| Oct 22, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| Oct 21, 2024 | 81.05 | 81.70 | 81.05 | 81.70 | 81.70 | 200 |
| Oct 18, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| Oct 17, 2024 | 81.00 | 81.80 | 81.00 | 81.80 | 81.80 | 5 |
| Oct 16, 2024 | 80.55 | 81.05 | 80.55 | 81.05 | 81.05 | 51 |
| Oct 15, 2024 | 81.00 | 81.45 | 81.00 | 81.45 | 81.45 | 101 |
| Oct 14, 2024 | 80.55 | 80.55 | 79.80 | 79.80 | 79.80 | 16 |
| Oct 11, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| Oct 10, 2024 | 80.00 | 80.00 | 78.15 | 79.40 | 79.40 | 1,612 |
| Oct 9, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| Oct 8, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| Oct 7, 2024 | 79.75 | 80.60 | 79.75 | 80.10 | 80.10 | 228 |
| Oct 4, 2024 | 80.00 | 80.60 | 79.60 | 79.60 | 79.60 | 176 |
| Oct 3, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| Oct 2, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| Oct 1, 2024 | 79.70 | 79.80 | 77.90 | 77.90 | 77.90 | 132 |
| Sep 30, 2024 | 79.70 | 79.95 | 79.50 | 79.50 | 79.50 | 165 |
| Sep 27, 2024 | 80.25 | 80.25 | 79.90 | 79.90 | 79.90 | 125 |
| Sep 26, 2024 | 78.70 | 80.75 | 78.70 | 80.75 | 80.75 | 299 |
| Sep 25, 2024 | 78.55 | 79.05 | 78.55 | 79.05 | 79.05 | 17 |
| Sep 24, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Sep 23, 2024 | 78.75 | 78.95 | 78.65 | 78.95 | 78.95 | 70 |
| Sep 20, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 15 |
| Sep 19, 2024 | 77.25 | 78.80 | 77.25 | 78.80 | 78.80 | 161 |
| Sep 18, 2024 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | 93 |
| Sep 17, 2024 | 74.45 | 75.50 | 74.45 | 75.50 | 75.50 | 150 |
| Sep 16, 2024 | 74.00 | 74.65 | 74.00 | 74.65 | 74.65 | 40 |
| Sep 13, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Sep 12, 2024 | 74.50 | 74.50 | 73.20 | 73.20 | 73.20 | 7 |
| Sep 11, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| Sep 10, 2024 | 74.45 | 74.45 | 74.25 | 74.25 | 74.25 | 90 |
| Sep 9, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| Sep 6, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| Sep 5, 2024 | 71.70 | 72.95 | 71.70 | 72.95 | 72.95 | 14 |
| Sep 4, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| Sep 3, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| Sep 2, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| Aug 30, 2024 | 73.40 | 74.00 | 73.40 | 73.95 | 73.95 | 385 |
| Aug 29, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| Aug 28, 2024 | 72.95 | 73.00 | 72.95 | 73.00 | 73.00 | 41 |
| Aug 27, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| Aug 26, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| Aug 23, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Aug 22, 2024 | 73.20 | 73.90 | 73.20 | 73.60 | 73.60 | 116 |
| Aug 21, 2024 | 72.30 | 73.30 | 72.30 | 73.30 | 73.30 | 143 |
| Aug 20, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| Aug 19, 2024 | 71.60 | 73.65 | 71.60 | 73.65 | 73.65 | 73 |
| Aug 16, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| Aug 15, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| Aug 14, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| Aug 13, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Aug 12, 2024 | 69.95 | 71.05 | 69.95 | 71.05 | 71.05 | 5 |
| Aug 9, 2024 | 70.20 | 70.20 | 70.00 | 70.00 | 70.00 | 716 |
| Aug 8, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| Aug 7, 2024 | 68.15 | 68.45 | 68.15 | 68.45 | 68.45 | 80 |
| Aug 6, 2024 | 68.25 | 68.25 | 67.70 | 67.70 | 67.70 | 78 |
| Aug 5, 2024 | 64.80 | 67.50 | 64.80 | 67.50 | 67.50 | 131 |
| Aug 2, 2024 | 70.30 | 70.30 | 68.75 | 68.75 | 68.75 | 75 |
| Aug 1, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| Jul 31, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| Jul 30, 2024 | 71.85 | 73.00 | 71.85 | 73.00 | 73.00 | 100 |
| Jul 29, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Jul 26, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Jul 25, 2024 | 69.35 | 69.40 | 69.35 | 69.40 | 69.40 | 6 |
| Jul 24, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| Jul 23, 2024 | 73.80 | 74.45 | 73.80 | 74.30 | 74.30 | 55 |
| Jul 22, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Jul 19, 2024 | 73.05 | 73.45 | 73.05 | 73.45 | 73.45 | 68 |
| Jul 18, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Jul 17, 2024 | 73.65 | 73.65 | 72.70 | 72.70 | 72.70 | 100 |
| Jul 16, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Jul 15, 2024 | 72.75 | 73.30 | 72.75 | 73.30 | 73.30 | 380 |
| Jul 12, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Jul 11, 2024 | 72.05 | 72.05 | 70.70 | 70.70 | 70.70 | 400 |
| Jul 10, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| Jul 9, 2024 | 70.75 | 71.25 | 70.05 | 70.05 | 70.05 | 25 |
| Jul 8, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| Jul 5, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| Jul 4, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 70 |
| Jul 3, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Jul 2, 2024 | 70.55 | 71.35 | 70.55 | 71.35 | 71.35 | 2 |
| Jul 1, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 15 |
| Jun 28, 2024 | 71.70 | 71.95 | 71.70 | 71.95 | 71.95 | 133 |
| Jun 27, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| Jun 26, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| Jun 25, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| Jun 24, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Jun 21, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| Jun 20, 2024 | 70.15 | 70.45 | 70.15 | 70.45 | 70.45 | 1 |
| Jun 19, 2024 | 70.25 | 71.05 | 70.25 | 71.05 | 71.05 | 72 |
| Jun 18, 2024 | 70.75 | 70.95 | 70.75 | 70.95 | 70.95 | 100 |
| Jun 17, 2024 | 70.20 | 70.80 | 70.20 | 70.80 | 70.80 | 71 |
| Jun 14, 2024 | 73.65 | 73.65 | 69.00 | 70.00 | 70.00 | 65 |
| Jun 13, 2024 | 73.90 | 74.20 | 73.90 | 74.20 | 74.20 | 66 |
Related Tickers
MCHA.HM Michelin
32.18
-1.59%
ZIL2.F ElringKlinger AG
4.4000
0.00%
JST.BE JOST Werke AG
52.20
-0.95%
SFQ.F SAF-Holland SE
16.10
-2.54%
DNZOY DENSO Corporation
13.22
-0.60%
JST.DE JOST Werke SE
52.30
-0.38%
SFQ.DE SAF-Holland SE
16.18
-1.94%
BRDCY Bridgestone Corporation
20.68
-0.96%
MGDDY Compagnie Générale des Établissements Michelin Société en commandite par actions
18.54
-1.96%
MCHA.F Michelin
32.14
-1.50%