Kuehne + Nagel International AG (ETR:KNIA)
Germany · Delayed Price · Currency is EUR 195.00
+1.55 (0.80%)
At close: Jan 30, 2026
ETR:KNIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.80% | - |
| Jan 29, 2026 | 192.95 | 193.45 | 192.95 | 193.45 | 193.45 | 0.97% | 40 |
| Jan 28, 2026 | 192.90 | 192.90 | 191.60 | 191.60 | 191.60 | -1.49% | 7 |
| Jan 27, 2026 | 191.30 | 194.50 | 191.30 | 194.50 | 194.50 | 0.91% | 4 |
| Jan 26, 2026 | 195.90 | 195.90 | 192.75 | 192.75 | 192.75 | -0.77% | 40 |
| Jan 23, 2026 | 195.10 | 195.10 | 193.75 | 194.25 | 194.25 | -1.84% | 43 |
| Jan 22, 2026 | 197.50 | 197.90 | 197.50 | 197.90 | 197.90 | 1.91% | 56 |
| Jan 21, 2026 | 192.70 | 194.20 | 192.70 | 194.20 | 194.20 | 0.88% | 103 |
| Jan 20, 2026 | 193.20 | 193.25 | 192.50 | 192.50 | 192.50 | 0.23% | 121 |
| Jan 19, 2026 | 193.85 | 194.40 | 192.05 | 192.05 | 192.05 | -2.91% | 111 |
| Jan 16, 2026 | 198.60 | 198.60 | 197.65 | 197.80 | 197.80 | -0.55% | 642 |
| Jan 15, 2026 | 199.00 | 200.00 | 198.20 | 198.90 | 198.90 | 0.86% | 25 |
| Jan 14, 2026 | 204.00 | 204.00 | 197.20 | 197.20 | 197.20 | 2.95% | 75 |
| Jan 13, 2026 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | 0.21% | - |
| Jan 12, 2026 | 189.00 | 191.15 | 189.00 | 191.15 | 191.15 | 1.24% | 418 |
| Jan 9, 2026 | 188.35 | 188.80 | 188.20 | 188.80 | 188.80 | -1.02% | 362 |
| Jan 7, 2026 | 192.00 | 192.75 | 190.75 | 190.75 | 190.75 | -0.34% | 571 |
| Jan 6, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -0.21% | 20 |
| Jan 2, 2026 | 182.00 | 191.80 | 182.00 | 191.80 | 191.80 | 4.27% | 38 |
| Dec 30, 2025 | 183.30 | 183.95 | 183.25 | 183.95 | 183.95 | -0.05% | 153 |
| Dec 29, 2025 | 185.00 | 185.00 | 184.05 | 184.05 | 184.05 | -0.46% | 55 |
| Dec 23, 2025 | 185.05 | 185.05 | 184.20 | 184.90 | 184.90 | 0.35% | 39 |
| Dec 22, 2025 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | -0.78% | - |
| Dec 19, 2025 | 185.50 | 185.70 | 185.50 | 185.70 | 185.70 | -0.40% | 155 |
| Dec 18, 2025 | 185.70 | 186.45 | 185.70 | 186.45 | 186.45 | 0.19% | 75 |
| Dec 17, 2025 | 187.95 | 188.25 | 186.10 | 186.10 | 186.10 | -1.06% | 114 |
| Dec 16, 2025 | 188.80 | 188.85 | 188.10 | 188.10 | 188.10 | -0.21% | 53 |
| Dec 15, 2025 | 186.70 | 189.25 | 186.40 | 188.50 | 188.50 | 1.45% | 35 |
| Dec 12, 2025 | 188.35 | 188.35 | 185.80 | 185.80 | 185.80 | 2.57% | 298 |
| Dec 11, 2025 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | - | 53 |
| Dec 10, 2025 | 178.05 | 181.15 | 178.05 | 181.15 | 181.15 | 1.83% | 48 |
| Dec 9, 2025 | 177.00 | 177.90 | 175.35 | 177.90 | 177.90 | 0.99% | 191 |
| Dec 8, 2025 | 175.20 | 176.25 | 175.20 | 176.15 | 176.15 | 0.48% | 33 |
| Dec 5, 2025 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 0.98% | - |
| Dec 4, 2025 | 174.35 | 174.35 | 173.60 | 173.60 | 173.60 | 1.52% | 32 |
| Dec 3, 2025 | 172.75 | 172.75 | 171.00 | 171.00 | 171.00 | -0.70% | 20 |
| Dec 2, 2025 | 171.45 | 172.20 | 171.45 | 172.20 | 172.20 | -0.86% | 20 |
| Dec 1, 2025 | 172.00 | 173.70 | 172.00 | 173.70 | 173.70 | 0.49% | 25 |
| Nov 28, 2025 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | 0.14% | - |
| Nov 27, 2025 | 172.05 | 172.65 | 172.05 | 172.60 | 172.60 | 0.94% | 502 |
| Nov 26, 2025 | 169.65 | 171.00 | 169.65 | 171.00 | 171.00 | 1.79% | 21 |
| Nov 25, 2025 | 165.15 | 168.00 | 165.10 | 168.00 | 168.00 | 0.72% | 227 |
| Nov 24, 2025 | 166.15 | 168.20 | 166.15 | 166.80 | 166.80 | 1.61% | 12 |
| Nov 21, 2025 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | 1.45% | - |
| Nov 20, 2025 | 162.45 | 162.45 | 161.80 | 161.80 | 161.80 | -1.40% | 1 |
| Nov 19, 2025 | 162.60 | 164.10 | 162.60 | 164.10 | 164.10 | 1.02% | 103 |
| Nov 18, 2025 | 163.70 | 163.70 | 161.85 | 162.45 | 162.45 | -1.61% | 102 |
| Nov 17, 2025 | 169.00 | 169.00 | 165.10 | 165.10 | 165.10 | -2.08% | 82 |
| Nov 14, 2025 | 167.90 | 168.60 | 166.95 | 168.60 | 168.60 | -0.41% | 207 |
| Nov 13, 2025 | 169.20 | 169.30 | 169.20 | 169.30 | 169.30 | -1.54% | 147 |