Kuehne + Nagel International AG (ETR:KNIA)
Germany · Delayed Price · Currency is EUR 245.30
-10.70 (-4.18%)
Last updated: Oct 22, 2026, 5:11 PM CEST
ETR:KNIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 252.20 | 254.20 | 240.70 | 245.30 | 245.30 | -4.18% | 2,761 |
| Oct 21, 2026 | 249.20 | 256.00 | 246.50 | 256.00 | 256.00 | 2.89% | 169 |
| Oct 20, 2026 | 247.50 | 249.30 | 247.50 | 248.80 | 248.80 | 0.28% | 136 |
| Oct 19, 2026 | 249.20 | 249.20 | 247.20 | 248.10 | 248.10 | -0.88% | 495 |
| Oct 16, 2026 | 248.00 | 250.30 | 247.70 | 250.30 | 250.30 | 0.72% | 197 |
| Oct 15, 2026 | 246.60 | 248.50 | 244.30 | 248.50 | 248.50 | 1.68% | 122 |
| Oct 14, 2026 | 247.70 | 248.00 | 244.40 | 244.40 | 244.40 | -1.01% | 353 |
| Oct 13, 2026 | 246.60 | 247.80 | 246.00 | 246.90 | 246.90 | 0.57% | 261 |
| Oct 12, 2026 | 246.00 | 247.40 | 245.50 | 245.50 | 245.50 | -0.28% | 71 |
| Oct 9, 2026 | 243.20 | 246.20 | 243.20 | 246.20 | 246.20 | 2.54% | 248 |
| Oct 8, 2026 | 239.70 | 241.10 | 239.70 | 240.10 | 240.10 | 0.42% | 364 |
| Oct 7, 2026 | 239.20 | 239.20 | 238.50 | 239.10 | 239.10 | 0.29% | 141 |
| Oct 6, 2026 | 237.30 | 239.50 | 236.80 | 238.40 | 238.40 | 0.76% | 180 |
| Oct 5, 2026 | 240.40 | 242.10 | 236.60 | 236.60 | 236.60 | -1.66% | 222 |
| 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 |