Kuehne + Nagel International AG (ETR:KNIA)
Germany · Delayed Price · Currency is EUR 234.20
+6.20 (2.72%)
At close: Aug 21, 2026
ETR:KNIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 222.00 | 222.30 | 220.50 | 220.50 | 220.50 | -0.05% | 76 |
| Jul 23, 2026 | 228.30 | 228.30 | 218.30 | 220.60 | 220.60 | -1.74% | 2,010 |
| Jul 22, 2026 | 222.90 | 225.90 | 222.90 | 224.50 | 224.50 | -0.66% | 271 |
| Jul 21, 2026 | 224.20 | 226.00 | 224.20 | 226.00 | 226.00 | 0.80% | 73 |
| Jul 20, 2026 | 226.40 | 226.40 | 224.20 | 224.20 | 224.20 | -1.62% | 58 |
| Jul 17, 2026 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | 0.04% | - |
| Jul 16, 2026 | 224.50 | 227.80 | 224.50 | 227.80 | 227.80 | -0.39% | 189 |
| Jul 15, 2026 | 226.50 | 229.10 | 226.50 | 228.70 | 228.70 | 0.62% | 98 |
| Jul 14, 2026 | 228.70 | 228.70 | 227.30 | 227.30 | 227.30 | 0.35% | 146 |
| 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 |