Kuehne + Nagel International AG (FRA:KNIA)
Germany · Delayed Price · Currency is EUR 190.40
-0.05 (-0.03%)
At close: Mar 27, 2026
FRA:KNIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -0.03% | - |
| Mar 26, 2026 | 186.25 | 190.45 | 186.25 | 190.45 | 190.45 | 1.57% | - |
| Mar 25, 2026 | 187.35 | 187.50 | 187.35 | 187.50 | 187.50 | -0.03% | - |
| Mar 24, 2026 | 182.90 | 187.55 | 182.90 | 187.55 | 187.55 | 1.82% | - |
| Mar 23, 2026 | 179.05 | 184.20 | 179.05 | 184.20 | 184.20 | 0.63% | 4 |
| Mar 20, 2026 | 185.50 | 185.50 | 183.05 | 183.05 | 183.05 | -0.14% | - |
| Mar 19, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | -0.35% | - |
| Mar 18, 2026 | 188.05 | 188.05 | 183.95 | 183.95 | 183.95 | -1.26% | - |
| Mar 17, 2026 | 187.50 | 187.50 | 186.30 | 186.30 | 186.30 | -1.25% | - |
| Mar 16, 2026 | 188.25 | 188.65 | 187.95 | 188.65 | 188.65 | 0.96% | 207 |
| Mar 13, 2026 | 185.75 | 186.85 | 185.75 | 186.85 | 186.85 | 0.51% | - |
| Mar 12, 2026 | 186.45 | 187.00 | 185.90 | 185.90 | 185.90 | -1.25% | 4 |
| Mar 11, 2026 | 187.50 | 188.25 | 187.50 | 188.25 | 188.25 | 0.61% | - |
| Mar 10, 2026 | 188.80 | 188.80 | 187.10 | 187.10 | 187.10 | -1.03% | - |
| Mar 9, 2026 | 184.55 | 189.05 | 184.55 | 189.05 | 189.05 | -0.58% | 5 |
| Mar 6, 2026 | 194.60 | 194.60 | 190.15 | 190.15 | 190.15 | -1.68% | - |
| Mar 5, 2026 | 197.60 | 197.60 | 193.40 | 193.40 | 193.40 | -2.81% | 6 |
| Mar 4, 2026 | 199.20 | 199.20 | 199.00 | 199.00 | 199.00 | -1.19% | - |
| Mar 3, 2026 | 193.00 | 201.40 | 193.00 | 201.40 | 201.40 | 1.97% | - |
| Mar 2, 2026 | 190.85 | 197.50 | 190.85 | 197.50 | 197.50 | 1.91% | - |
| Feb 27, 2026 | 190.25 | 193.80 | 190.25 | 193.80 | 193.80 | 1.84% | - |
| Feb 26, 2026 | 189.10 | 190.30 | 189.10 | 190.30 | 190.30 | 0.37% | - |
| Feb 25, 2026 | 188.00 | 189.60 | 188.00 | 189.60 | 189.60 | 0.77% | - |
| Feb 24, 2026 | 189.35 | 189.35 | 188.15 | 188.15 | 188.15 | -0.58% | - |
| Feb 23, 2026 | 193.05 | 193.05 | 189.25 | 189.25 | 189.25 | -2.25% | - |
| Feb 20, 2026 | 192.15 | 193.60 | 192.15 | 193.60 | 193.60 | 0.96% | - |
| Feb 19, 2026 | 189.50 | 191.75 | 189.50 | 191.75 | 191.75 | 1.08% | - |
| Feb 18, 2026 | 184.15 | 191.60 | 184.15 | 189.70 | 189.70 | 3.13% | 26 |
| Feb 17, 2026 | 178.70 | 183.95 | 178.70 | 183.95 | 183.95 | 2.59% | - |
| Feb 16, 2026 | 186.00 | 186.00 | 179.30 | 179.30 | 179.30 | -2.45% | 40 |
| Feb 13, 2026 | 179.20 | 184.05 | 179.20 | 183.80 | 183.80 | -10.52% | 20 |
| Feb 12, 2026 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | 0.05% | - |
| Feb 11, 2026 | 203.70 | 205.30 | 203.40 | 205.30 | 205.30 | 0.88% | 30 |
| Feb 10, 2026 | 206.00 | 206.00 | 203.50 | 203.50 | 203.50 | -1.26% | - |
| Feb 9, 2026 | 202.60 | 206.10 | 202.60 | 206.10 | 206.10 | 1.63% | - |
| Feb 6, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 0.10% | - |
| Feb 5, 2026 | 201.70 | 202.60 | 201.30 | 202.60 | 202.60 | 0.60% | 5 |
| Feb 4, 2026 | 192.55 | 201.40 | 192.55 | 201.40 | 201.40 | 4.95% | - |
| Feb 3, 2026 | 194.00 | 194.00 | 191.90 | 191.90 | 191.90 | -0.67% | - |
| Feb 2, 2026 | 190.70 | 193.20 | 190.70 | 193.20 | 193.20 | 0.31% | - |
| Jan 30, 2026 | 192.25 | 192.60 | 192.25 | 192.60 | 192.60 | -0.21% | - |
| Jan 29, 2026 | 190.70 | 193.00 | 190.70 | 193.00 | 193.00 | 1.63% | - |
| Jan 28, 2026 | 193.50 | 193.50 | 189.90 | 189.90 | 189.90 | -1.20% | - |
| Jan 27, 2026 | 190.85 | 192.20 | 190.85 | 192.20 | 192.20 | 1.02% | 4 |
| Jan 26, 2026 | 191.10 | 195.00 | 190.25 | 190.25 | 190.25 | -0.91% | 149 |
| Jan 23, 2026 | 195.10 | 195.10 | 192.00 | 192.00 | 192.00 | -1.74% | 5 |
| Jan 22, 2026 | 193.20 | 199.65 | 193.20 | 195.40 | 195.40 | 0.98% | 10 |
| Jan 21, 2026 | 189.85 | 193.50 | 189.85 | 193.50 | 193.50 | 2.27% | - |
| Jan 20, 2026 | 189.15 | 189.75 | 189.15 | 189.20 | 189.20 | -0.47% | 160 |
| Jan 19, 2026 | 197.20 | 197.20 | 190.10 | 190.10 | 190.10 | -3.94% | 30 |