Kuehne + Nagel International AG (ETR:KNIA)
Germany · Delayed Price · Currency is EUR 226.50
+4.10 (1.84%)
At close: Jul 13, 2026
ETR:KNIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 225.30 | 226.50 | 223.50 | 226.50 | 226.50 | 1.84% | 719 |
| Jul 10, 2026 | 222.50 | 222.50 | 222.40 | 222.40 | 222.40 | 0.36% | 90 |
| Jul 9, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | 0.14% | - |
| Jul 8, 2026 | 225.00 | 225.00 | 221.30 | 221.30 | 221.30 | -1.12% | 338 |
| Jul 7, 2026 | 223.90 | 226.90 | 222.20 | 223.80 | 223.80 | 1.08% | 429 |
| Jul 6, 2026 | 226.00 | 226.00 | 221.40 | 221.40 | 221.40 | -2.47% | 61 |
| Jul 3, 2026 | 226.80 | 227.00 | 226.80 | 227.00 | 227.00 | 1.57% | 100 |
| Jul 2, 2026 | 220.60 | 223.50 | 220.60 | 223.50 | 223.50 | 3.00% | 426 |
| Jul 1, 2026 | 211.30 | 217.00 | 211.30 | 217.00 | 217.00 | 2.99% | 4 |
| Jun 29, 2026 | 210.40 | 210.70 | 210.40 | 210.70 | 210.70 | 5.77% | 1 |
| Jun 23, 2026 | 196.65 | 199.20 | 196.65 | 199.20 | 199.20 | 0.81% | 3 |
| Jun 22, 2026 | 195.35 | 197.60 | 195.35 | 197.60 | 197.60 | -0.13% | 1 |
| Jun 18, 2026 | 197.90 | 197.90 | 197.85 | 197.85 | 197.85 | -1.52% | 125 |
| Jun 17, 2026 | 199.95 | 200.90 | 199.95 | 200.90 | 200.90 | -0.74% | 60 |
| Jun 16, 2026 | 201.80 | 204.10 | 201.80 | 202.40 | 202.40 | -1.08% | 104 |
| Jun 15, 2026 | 213.90 | 213.90 | 204.60 | 204.60 | 204.60 | -3.45% | 25 |
| Jun 12, 2026 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | 0.52% | - |
| Jun 11, 2026 | 211.50 | 211.50 | 210.80 | 210.80 | 210.80 | 1.15% | 40 |
| Jun 10, 2026 | 207.10 | 208.40 | 207.10 | 208.40 | 208.40 | 0.29% | 95 |
| Jun 9, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | -0.57% | - |
| Jun 8, 2026 | 206.90 | 209.00 | 206.90 | 209.00 | 209.00 | 0.43% | 1 |
| Jun 5, 2026 | 206.80 | 208.10 | 206.80 | 208.10 | 208.10 | 0.68% | 255 |
| Jun 4, 2026 | 207.60 | 207.60 | 206.70 | 206.70 | 206.70 | 1.17% | 2 |
| Jun 3, 2026 | 202.80 | 204.30 | 202.80 | 204.30 | 204.30 | - | 76 |
| Jun 2, 2026 | 205.00 | 205.00 | 204.30 | 204.30 | 204.30 | 1.95% | 5 |
| Jun 1, 2026 | 198.25 | 200.40 | 198.25 | 200.40 | 200.40 | 1.16% | 122 |
| May 29, 2026 | 198.35 | 198.35 | 198.10 | 198.10 | 198.10 | 1.33% | 395 |
| May 28, 2026 | 192.55 | 195.50 | 192.55 | 195.50 | 195.50 | 1.61% | 161 |
| May 27, 2026 | 194.60 | 194.60 | 192.40 | 192.40 | 192.40 | -1.11% | 1 |
| May 26, 2026 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | -1.22% | - |
| May 25, 2026 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | 1.65% | 2 |
| May 22, 2026 | 194.10 | 194.80 | 193.75 | 193.75 | 193.75 | 1.47% | 155 |
| May 21, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | 0.77% | 143 |
| May 20, 2026 | 188.30 | 189.50 | 188.20 | 189.50 | 189.50 | 1.36% | 554 |
| May 19, 2026 | 188.00 | 188.00 | 186.95 | 186.95 | 186.95 | -1.32% | 133 |
| May 18, 2026 | 190.95 | 190.95 | 187.90 | 189.45 | 189.45 | -0.84% | 159 |
| May 15, 2026 | 190.85 | 191.05 | 189.20 | 191.05 | 191.05 | -0.37% | 117 |
| May 14, 2026 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | 0.52% | - |
| May 13, 2026 | 190.75 | 190.75 | 188.90 | 190.75 | 190.75 | 0.50% | 7 |
| May 12, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 1.23% | - |
| May 11, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.27% | 1 |
| May 8, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.78% | - |
| May 7, 2026 | 195.90 | 195.90 | 193.00 | 193.00 | 186.54 | -2.08% | 8 |
| May 6, 2026 | 194.00 | 197.10 | 194.00 | 197.10 | 190.51 | 5.51% | 139 |
| May 5, 2026 | 187.85 | 187.90 | 186.80 | 186.80 | 180.55 | -1.16% | 138 |
| May 4, 2026 | 200.50 | 200.50 | 189.00 | 189.00 | 182.68 | -5.48% | 60 |
| Apr 30, 2026 | 194.35 | 199.95 | 194.35 | 199.95 | 193.26 | 1.34% | 52 |
| Apr 29, 2026 | 201.10 | 201.10 | 197.30 | 197.30 | 190.70 | -3.47% | 108 |
| Apr 28, 2026 | 203.90 | 204.40 | 203.90 | 204.40 | 197.56 | 1.04% | 9 |
| Apr 27, 2026 | 200.10 | 203.10 | 200.10 | 202.30 | 195.53 | -0.10% | 60 |