Kuehne + Nagel International AG (ETR:KNIA)
Germany · Delayed Price · Currency is EUR 240.60
+6.00 (2.56%)
At close: Oct 2, 2026
ETR:KNIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 236.50 | 240.60 | 236.50 | 240.60 | 240.60 | 2.56% | 70 |
| Oct 1, 2026 | 230.60 | 234.60 | 229.50 | 234.60 | 234.60 | 0.90% | 31 |
| Sep 30, 2026 | 236.70 | 238.00 | 232.50 | 232.50 | 232.50 | -2.68% | 490 |
| Sep 29, 2026 | 239.70 | 239.70 | 236.20 | 238.90 | 238.90 | -0.42% | 156 |
| Sep 28, 2026 | 239.60 | 239.90 | 239.40 | 239.90 | 239.90 | -0.08% | 46 |
| Sep 25, 2026 | 241.80 | 241.80 | 238.10 | 240.10 | 240.10 | -0.79% | 43 |
| Sep 24, 2026 | 246.70 | 246.70 | 241.00 | 242.00 | 242.00 | -1.79% | 487 |
| Sep 23, 2026 | 245.40 | 246.40 | 242.90 | 246.40 | 246.40 | -0.04% | 105 |
| Sep 22, 2026 | 242.80 | 246.50 | 241.50 | 246.50 | 246.50 | 3.31% | 1,478 |
| Sep 21, 2026 | 236.20 | 241.30 | 236.20 | 238.60 | 238.60 | 4.65% | 654 |
| Sep 18, 2026 | 229.20 | 229.20 | 225.70 | 228.00 | 228.00 | -0.31% | 18 |
| Sep 17, 2026 | 229.80 | 229.80 | 227.90 | 228.70 | 228.70 | -0.52% | 76 |
| Sep 16, 2026 | 230.60 | 230.60 | 227.50 | 229.90 | 229.90 | - | 127 |
| Sep 15, 2026 | 230.00 | 230.40 | 227.50 | 229.90 | 229.90 | 0.39% | 20 |
| Sep 14, 2026 | 226.10 | 231.10 | 226.10 | 229.00 | 229.00 | 1.96% | 623 |
| Sep 11, 2026 | 227.10 | 227.10 | 224.60 | 224.60 | 224.60 | -1.06% | - |
| Sep 10, 2026 | 225.50 | 228.70 | 225.50 | 227.00 | 227.00 | 1.43% | 288 |
| Sep 9, 2026 | 224.70 | 224.70 | 223.30 | 223.80 | 223.80 | -0.58% | 1 |
| Sep 8, 2026 | 227.20 | 227.40 | 225.10 | 225.10 | 225.10 | -0.92% | 4 |
| Sep 7, 2026 | 224.20 | 227.50 | 224.20 | 227.20 | 227.20 | 1.16% | 52 |
| Sep 4, 2026 | 224.70 | 224.70 | 223.40 | 224.60 | 224.60 | -1.79% | 221 |
| Sep 3, 2026 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | 1.19% | - |
| Sep 2, 2026 | 226.50 | 226.50 | 226.00 | 226.00 | 226.00 | -0.22% | 101 |
| Sep 1, 2026 | 230.70 | 230.70 | 225.20 | 226.50 | 226.50 | -1.65% | 503 |
| Aug 31, 2026 | 236.80 | 237.30 | 230.30 | 230.30 | 230.30 | -1.75% | 270 |
| Aug 28, 2026 | 234.80 | 235.20 | 234.40 | 234.40 | 234.40 | 1.30% | 265 |
| Aug 27, 2026 | 228.50 | 231.40 | 227.00 | 231.40 | 231.40 | -1.45% | 456 |
| Aug 26, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | -0.84% | - |
| Aug 25, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 1.33% | - |
| Aug 24, 2026 | 234.10 | 235.00 | 233.50 | 233.70 | 233.70 | -0.21% | 413 |
| Aug 21, 2026 | 229.90 | 234.20 | 229.90 | 234.20 | 234.20 | 2.72% | 339 |
| Aug 20, 2026 | 227.90 | 228.00 | 224.80 | 228.00 | 228.00 | 0.35% | 461 |
| Aug 19, 2026 | 224.40 | 227.20 | 224.40 | 227.20 | 227.20 | 1.25% | 1 |
| Aug 18, 2026 | 228.00 | 228.00 | 224.40 | 224.40 | 224.40 | -1.58% | 1 |
| Aug 17, 2026 | 225.10 | 228.00 | 225.10 | 228.00 | 228.00 | 1.60% | 4 |
| Aug 14, 2026 | 224.20 | 224.40 | 224.20 | 224.40 | 224.40 | 0.22% | 110 |
| Aug 13, 2026 | 223.20 | 223.90 | 223.20 | 223.90 | 223.90 | 5.86% | 100 |
| Aug 12, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - | 19 |
| Aug 11, 2026 | 213.40 | 213.40 | 211.50 | 211.50 | 211.50 | -1.35% | 1 |
| Aug 10, 2026 | 213.60 | 214.40 | 213.60 | 214.40 | 214.40 | 0.89% | 1 |
| Aug 7, 2026 | 214.10 | 214.10 | 211.50 | 212.50 | 212.50 | -0.61% | 94 |
| Aug 6, 2026 | 214.20 | 214.20 | 213.80 | 213.80 | 213.80 | -1.02% | 1 |
| Aug 5, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.51% | - |
| Aug 4, 2026 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | -0.14% | - |
| Aug 3, 2026 | 218.20 | 218.30 | 217.40 | 217.40 | 217.40 | -1.50% | 153 |
| Jul 31, 2026 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0.23% | - |
| Jul 30, 2026 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 0.69% | - |
| Jul 29, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | -0.86% | - |
| Jul 28, 2026 | 219.40 | 220.60 | 219.30 | 220.60 | 220.60 | 2.08% | 234 |
| Jul 27, 2026 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | -2.00% | - |