Kuehne + Nagel International AG (ETR:KNIA)
Germany · Delayed Price · Currency is EUR 203.60
+2.70 (1.34%)
Last updated: Jun 3, 2026, 8:22 AM CET
ETR:KNIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 209.90 | 209.90 | 202.50 | 202.50 | 195.73 | -3.89% | 501 |
| Apr 23, 2026 | 208.60 | 210.70 | 208.60 | 210.70 | 203.65 | 0.96% | 421 |
| Apr 22, 2026 | 210.00 | 212.00 | 208.70 | 208.70 | 201.72 | 0.87% | 293 |
| Apr 21, 2026 | 206.90 | 207.40 | 206.90 | 206.90 | 199.98 | 1.03% | 55 |
| Apr 20, 2026 | 201.30 | 204.80 | 201.30 | 204.80 | 197.95 | 1.29% | 106 |
| Apr 17, 2026 | 201.50 | 202.80 | 200.80 | 202.20 | 195.44 | -1.27% | 58 |
| Apr 16, 2026 | 198.50 | 204.80 | 198.50 | 204.80 | 197.95 | 2.86% | 70 |
| Apr 15, 2026 | 199.05 | 199.15 | 197.85 | 199.10 | 192.44 | 0.81% | 12 |
| Apr 14, 2026 | 197.60 | 197.60 | 197.50 | 197.50 | 190.89 | 1.49% | 6 |
| Apr 13, 2026 | 192.40 | 194.60 | 192.40 | 194.60 | 188.09 | -0.74% | 207 |
| Apr 10, 2026 | 196.40 | 196.40 | 195.85 | 196.05 | 189.49 | -1.28% | 13 |
| Apr 9, 2026 | 198.55 | 199.70 | 198.50 | 198.60 | 191.96 | -0.33% | 34 |
| Apr 8, 2026 | 199.25 | 199.25 | 199.25 | 199.25 | 192.59 | 0.53% | 3 |
| Apr 7, 2026 | 202.40 | 202.40 | 197.05 | 198.20 | 191.57 | -2.60% | 251 |
| Apr 2, 2026 | 199.25 | 203.50 | 199.25 | 203.50 | 196.69 | 1.75% | 5 |
| Apr 1, 2026 | 196.25 | 200.00 | 196.25 | 200.00 | 193.31 | 2.49% | 75 |
| Mar 31, 2026 | 195.00 | 195.40 | 194.60 | 195.15 | 188.62 | 1.35% | 150 |
| Mar 30, 2026 | 189.55 | 192.55 | 189.55 | 192.55 | 186.11 | 2.94% | 105 |
| Mar 27, 2026 | 189.25 | 189.25 | 186.50 | 187.05 | 180.79 | -2.86% | 46 |
| Mar 26, 2026 | 191.55 | 192.65 | 191.40 | 192.55 | 186.11 | 1.48% | 386 |
| Mar 25, 2026 | 190.40 | 190.40 | 188.10 | 189.75 | 183.40 | 0.77% | 432 |
| Mar 24, 2026 | 186.45 | 188.30 | 185.65 | 188.30 | 182.00 | 1.70% | 338 |
| Mar 23, 2026 | 179.90 | 185.25 | 179.90 | 185.15 | 178.96 | -0.35% | 276 |
| Mar 20, 2026 | 185.90 | 187.15 | 185.80 | 185.80 | 179.59 | -0.32% | 11 |