Kuehne + Nagel International AG (BIT:1KNIN)
Italy · Delayed Price · Currency is EUR 241.10
+6.80 (2.90%)
At close: Oct 2, 2026
BIT:1KNIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 2.90% | - |
| Oct 1, 2026 | 229.60 | 229.60 | 229.60 | 234.30 | 234.30 | 0.90% | 173 |
| Sep 30, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | 0.52% | - |
| Sep 29, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -1.11% | - |
| Sep 28, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | -2.05% | - |
| Sep 25, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | -1.65% | - |
| Sep 24, 2026 | 242.40 | 242.40 | 242.20 | 242.50 | 242.50 | -0.66% | 106 |
| Sep 23, 2026 | 244.50 | 244.50 | 244.50 | 244.10 | 244.10 | -0.04% | 2 |
| Sep 22, 2026 | 241.60 | 244.10 | 241.40 | 244.20 | 244.20 | 2.48% | 493 |
| Sep 21, 2026 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 5.35% | - |
| Sep 18, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -1.44% | - |
| Sep 17, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | -2.42% | - |
| Sep 16, 2026 | 228.70 | 228.70 | 228.70 | 235.20 | 235.20 | 2.57% | 107 |
| Sep 15, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | -3.94% | - |
| Sep 14, 2026 | 228.80 | 228.80 | 228.80 | 238.70 | 238.70 | 6.75% | 50 |
| Sep 11, 2026 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | -0.45% | - |
| Sep 10, 2026 | 228.30 | 228.30 | 227.30 | 224.60 | 224.60 | 0.72% | 778 |
| Sep 9, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -2.11% | - |
| Sep 8, 2026 | 226.90 | 226.90 | 226.90 | 227.80 | 227.80 | 0.98% | 20 |
| Sep 7, 2026 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | -4.69% | - |
| Sep 4, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -1.58% | - |
| Sep 3, 2026 | 226.80 | 226.80 | 226.80 | 240.50 | 240.50 | 4.88% | 229 |
| Sep 2, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | 0.17% | - |
| Sep 1, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 7.52% | - |
| Aug 31, 2026 | 235.80 | 235.80 | 235.80 | 212.90 | 212.90 | -6.38% | 120 |
| Aug 28, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | 0.80% | - |
| Aug 27, 2026 | 227.80 | 227.80 | 227.80 | 225.60 | 225.60 | -0.79% | 225 |
| Aug 26, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | 2.71% | - |
| Aug 25, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | 1.37% | - |
| Aug 24, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | -3.11% | - |
| Aug 21, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 8.68% | - |
| Aug 20, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -2.22% | - |
| Aug 19, 2026 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0.81% | - |
| Aug 18, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | -2.77% | - |
| Aug 17, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 2.66% | - |
| Aug 14, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 0.57% | - |
| Aug 13, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | -0.05% | - |
| Aug 12, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 0.14% | - |
| Aug 11, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 1.31% | - |
| Aug 10, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | -0.67% | - |
| Aug 7, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | 6.31% | - |
| Aug 6, 2026 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | -9.33% | - |
| Aug 5, 2026 | 217.40 | 217.40 | 217.40 | 215.90 | 215.90 | -1.37% | 202 |
| Aug 4, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | -1.53% | - |
| Aug 3, 2026 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 3.01% | - |
| Jul 31, 2026 | 219.90 | 219.90 | 219.90 | 215.80 | 215.80 | 1.03% | 90 |
| Jul 30, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | 3.14% | - |
| Jul 29, 2026 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | -2.22% | - |
| Jul 28, 2026 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -2.62% | - |
| Jul 27, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -0.37% | - |