Kuehne + Nagel International AG (ETR:KNIA)
Germany · Delayed Price · Currency is EUR 178.65
+1.30 (0.73%)
Last updated: Sep 16, 2025, 8:07 AM CET
ETR:KNIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 168.50 | 168.50 | 165.40 | 165.40 | 165.40 | -8.92% | 396 |
| Sep 18, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 1.31% | 30 |
| Sep 17, 2025 | 178.95 | 179.25 | 178.95 | 179.25 | 179.25 | 0.39% | 16 |
| Sep 16, 2025 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | 0.08% | - |
| Sep 15, 2025 | 177.50 | 178.40 | 177.10 | 178.40 | 178.40 | 0.76% | 28 |
| Sep 12, 2025 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | 1.32% | - |
| Sep 10, 2025 | 177.10 | 177.10 | 174.75 | 174.75 | 174.75 | -1.08% | 1 |
| Sep 9, 2025 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | -1.31% | - |
| Sep 8, 2025 | 176.55 | 179.00 | 175.60 | 179.00 | 179.00 | 2.26% | 9 |
| Sep 5, 2025 | 174.75 | 175.45 | 174.75 | 175.05 | 175.05 | 0.60% | 15 |
| Sep 4, 2025 | 173.45 | 174.00 | 173.45 | 174.00 | 174.00 | 1.16% | 43 |
| Sep 3, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -0.75% | 25 |
| Sep 2, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | -0.40% | - |
| Sep 1, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.29% | 60 |
| Aug 29, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -4.33% | 5 |
| Aug 27, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 2.04% | - |
| Aug 26, 2025 | 177.90 | 178.80 | 177.90 | 178.75 | 178.75 | 0.51% | 98 |
| Aug 25, 2025 | 179.30 | 179.30 | 177.85 | 177.85 | 177.85 | -1.28% | 61 |
| Aug 22, 2025 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | -1.80% | - |
| Aug 20, 2025 | 180.70 | 183.45 | 180.70 | 183.45 | 183.45 | 3.91% | 1 |
| Aug 18, 2025 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | -1.34% | - |
| Aug 15, 2025 | 180.75 | 180.75 | 178.95 | 178.95 | 178.95 | -0.75% | 39 |
| Aug 14, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | -0.44% | - |
| Aug 13, 2025 | 181.30 | 181.30 | 181.10 | 181.10 | 181.10 | 0.11% | 14 |
| Aug 12, 2025 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | 1.17% | - |
| Aug 11, 2025 | 179.70 | 179.70 | 178.80 | 178.80 | 178.80 | -1.24% | 289 |
| Aug 8, 2025 | 181.75 | 181.75 | 181.05 | 181.05 | 181.05 | 0.36% | 23 |
| Aug 7, 2025 | 178.10 | 180.40 | 178.10 | 180.40 | 180.40 | 2.21% | 31 |
| Aug 6, 2025 | 178.65 | 178.65 | 176.50 | 176.50 | 176.50 | -0.59% | 1 |
| Aug 5, 2025 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | 0.62% | - |
| Aug 4, 2025 | 173.80 | 176.85 | 173.80 | 176.45 | 176.45 | -0.11% | 233 |
| Aug 1, 2025 | 177.70 | 177.70 | 176.65 | 176.65 | 176.65 | -1.20% | 2 |
| Jul 31, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -0.72% | - |
| Jul 30, 2025 | 181.85 | 181.85 | 180.10 | 180.10 | 180.10 | -1.37% | 180 |
| Jul 29, 2025 | 184.35 | 184.40 | 182.60 | 182.60 | 182.60 | -0.73% | 650 |
| Jul 28, 2025 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | 1.02% | - |
| Jul 25, 2025 | 180.85 | 182.10 | 179.80 | 182.10 | 182.10 | 0.28% | 899 |
| Jul 24, 2025 | 179.70 | 181.60 | 179.70 | 181.60 | 181.60 | -2.29% | 1,006 |
| Jul 23, 2025 | 184.15 | 185.85 | 184.15 | 185.85 | 185.85 | 2.42% | 71 |
| Jul 22, 2025 | 180.00 | 181.45 | 179.80 | 181.45 | 181.45 | -0.52% | 175 |
| Jul 21, 2025 | 184.05 | 184.95 | 182.00 | 182.40 | 182.40 | -0.92% | 706 |
| Jul 18, 2025 | 183.55 | 184.10 | 183.55 | 184.10 | 184.10 | -0.51% | 4 |
| Jul 17, 2025 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | 1.37% | - |
| Jul 16, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | -1.19% | - |
| Jul 15, 2025 | 184.65 | 185.15 | 184.65 | 184.75 | 184.75 | 0.22% | 36 |
| Jul 14, 2025 | 185.55 | 185.55 | 184.35 | 184.35 | 184.35 | -0.94% | 70 |
| Jul 11, 2025 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | -0.75% | 10 |
| Jul 10, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 1.85% | - |
| Jul 9, 2025 | 185.15 | 185.15 | 184.10 | 184.10 | 184.10 | -0.41% | 50 |
| Jul 8, 2025 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | 0.68% | - |