Kuehne + Nagel International AG (FRA:KNIA)
Germany · Delayed Price · Currency is EUR 157.00
-3.10 (-1.94%)
At close: Sep 30, 2025
FRA:KNIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 161.75 | 164.45 | 160.10 | 160.10 | 160.10 | -1.05% | 32 |
| Sep 26, 2025 | 160.75 | 161.80 | 160.75 | 161.80 | 161.80 | 0.59% | 10 |
| Sep 25, 2025 | 165.50 | 165.50 | 160.85 | 160.85 | 160.85 | -2.72% | 75 |
| Sep 24, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | - | - |
| Sep 23, 2025 | 165.00 | 165.35 | 165.00 | 165.35 | 165.35 | 0.21% | - |
| Sep 22, 2025 | 165.00 | 167.40 | 165.00 | 165.00 | 165.00 | -0.03% | 35 |
| Sep 19, 2025 | 179.50 | 179.50 | 165.05 | 165.05 | 165.05 | -8.05% | 750 |
| Sep 18, 2025 | 177.50 | 179.50 | 177.50 | 179.50 | 179.50 | -0.75% | - |
| Sep 17, 2025 | 177.50 | 180.85 | 177.50 | 180.85 | 180.85 | 1.89% | 2 |
| Sep 16, 2025 | 176.25 | 180.50 | 176.25 | 177.50 | 177.50 | 0.74% | 28 |
| Sep 15, 2025 | 175.00 | 178.90 | 175.00 | 176.20 | 176.20 | 0.69% | 25 |
| Sep 12, 2025 | 174.05 | 175.00 | 174.05 | 175.00 | 175.00 | 0.55% | - |
| Sep 11, 2025 | 172.85 | 174.05 | 172.85 | 174.05 | 174.05 | -0.37% | - |
| Sep 10, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 0.09% | - |
| Sep 9, 2025 | 176.95 | 176.95 | 174.55 | 174.55 | 174.55 | -1.33% | - |
| Sep 8, 2025 | 173.45 | 176.90 | 173.45 | 176.90 | 176.90 | 2.82% | - |
| Sep 5, 2025 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | -0.03% | - |
| Sep 4, 2025 | 170.10 | 172.10 | 170.10 | 172.10 | 172.10 | 1.21% | 130 |
| Sep 3, 2025 | 171.25 | 171.25 | 170.05 | 170.05 | 170.05 | -0.70% | 11 |
| Sep 2, 2025 | 174.20 | 174.20 | 171.25 | 171.25 | 171.25 | -1.72% | - |
| Sep 1, 2025 | 171.85 | 174.25 | 171.85 | 174.25 | 174.25 | 1.34% | - |
| Aug 29, 2025 | 175.00 | 177.80 | 171.95 | 171.95 | 171.95 | -1.69% | 10 |
| Aug 28, 2025 | 178.00 | 178.00 | 174.90 | 174.90 | 174.90 | -1.69% | - |
| Aug 27, 2025 | 176.65 | 177.90 | 176.65 | 177.90 | 177.90 | 0.68% | - |
| Aug 26, 2025 | 176.35 | 176.70 | 176.35 | 176.70 | 176.70 | 0.11% | - |
| Aug 25, 2025 | 177.90 | 177.90 | 176.50 | 176.50 | 176.50 | -0.90% | - |
| Aug 22, 2025 | 176.65 | 181.45 | 176.65 | 178.10 | 178.10 | 0.85% | 28 |
| Aug 21, 2025 | 180.10 | 180.10 | 176.60 | 176.60 | 176.60 | -2.00% | - |
| Aug 20, 2025 | 179.85 | 180.20 | 179.85 | 180.20 | 180.20 | 0.19% | - |
| Aug 19, 2025 | 175.05 | 179.85 | 175.05 | 179.85 | 179.85 | 2.83% | - |
| Aug 18, 2025 | 176.90 | 179.15 | 174.90 | 174.90 | 174.90 | -1.10% | 2 |
| Aug 15, 2025 | 178.25 | 181.40 | 176.85 | 176.85 | 176.85 | -0.79% | 20 |
| Aug 14, 2025 | 179.20 | 179.20 | 178.25 | 178.25 | 178.25 | -0.56% | - |
| Aug 13, 2025 | 179.35 | 179.35 | 179.25 | 179.25 | 179.25 | -0.14% | - |
| Aug 12, 2025 | 176.95 | 179.50 | 176.95 | 179.50 | 179.50 | 1.53% | - |
| Aug 11, 2025 | 179.40 | 179.40 | 176.80 | 176.80 | 176.80 | -1.42% | - |
| Aug 8, 2025 | 178.30 | 179.35 | 178.30 | 179.35 | 179.35 | 0.53% | - |
| Aug 7, 2025 | 174.30 | 178.40 | 174.30 | 178.40 | 178.40 | 2.41% | - |
| Aug 6, 2025 | 175.60 | 175.60 | 174.20 | 174.20 | 174.20 | -0.80% | - |
| Aug 5, 2025 | 174.45 | 175.60 | 174.45 | 175.60 | 175.60 | 0.63% | - |
| Aug 4, 2025 | 176.25 | 176.25 | 173.85 | 174.50 | 174.50 | -1.41% | 6 |
| Aug 1, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.11% | 100 |
| Jul 31, 2025 | 178.55 | 178.55 | 177.20 | 177.20 | 177.20 | -0.73% | - |
| Jul 30, 2025 | 182.60 | 182.60 | 178.50 | 178.50 | 178.50 | -1.03% | 53 |
| Jul 29, 2025 | 181.90 | 185.50 | 180.35 | 180.35 | 180.35 | -0.88% | 28 |
| Jul 28, 2025 | 180.10 | 181.95 | 180.10 | 181.95 | 181.95 | 0.89% | - |
| Jul 25, 2025 | 179.60 | 182.70 | 178.00 | 180.35 | 180.35 | 0.36% | 50 |
| Jul 24, 2025 | 183.75 | 183.75 | 179.70 | 179.70 | 179.70 | -2.23% | - |
| Jul 23, 2025 | 181.45 | 183.80 | 181.45 | 183.80 | 183.80 | 2.40% | - |
| Jul 22, 2025 | 180.50 | 180.50 | 177.80 | 179.50 | 179.50 | -0.50% | 50 |