Kuehne + Nagel International AG (FRA:KNIA)
Germany flag Germany · Delayed Price · Currency is EUR
166.90
+0.85 (0.51%)
At close: Oct 23, 2025

FRA:KNIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025163.95170.10159.60166.90166.900.51%100
Oct 22, 2025167.35167.35166.05166.05166.05-0.72%-
Oct 21, 2025166.40167.25166.40167.25167.250.51%-
Oct 20, 2025165.00169.10165.00166.40166.400.97%10
Oct 17, 2025163.60164.80163.60164.80164.800.89%-
Oct 16, 2025162.00163.35162.00163.35163.350.83%-
Oct 15, 2025159.00162.00159.00162.00162.001.89%-
Oct 14, 2025159.00162.00159.00159.00159.00-38
Oct 13, 2025161.00161.90159.00159.00159.00-73
Oct 10, 2025159.80160.60159.00159.00159.00-0.50%-
Oct 9, 2025161.20161.20159.80159.80159.80-0.87%-
Oct 8, 2025161.85161.85161.20161.20161.20-0.43%25
Oct 7, 2025163.55166.00161.90161.90161.90-0.95%10
Oct 6, 2025163.10163.45163.10163.45163.450.31%-
Oct 3, 2025161.25162.95161.25162.95162.951.02%-
Oct 2, 2025158.85161.30158.85161.30161.301.51%-
Oct 1, 2025157.00158.90157.00158.90158.901.21%-
Sep 30, 2025160.05160.05157.00157.00157.00-1.94%20
Sep 29, 2025161.75164.45160.10160.10160.10-1.05%32
Sep 26, 2025160.75161.80160.75161.80161.800.59%10
Sep 25, 2025165.50165.50160.85160.85160.85-2.72%75
Sep 24, 2025165.35165.35165.35165.35165.35--
Sep 23, 2025165.00165.35165.00165.35165.350.21%-
Sep 22, 2025165.00167.40165.00165.00165.00-0.03%35
Sep 19, 2025179.50179.50165.05165.05165.05-8.05%750
Sep 18, 2025177.50179.50177.50179.50179.50-0.75%-
Sep 17, 2025177.50180.85177.50180.85180.851.89%2
Sep 16, 2025176.25180.50176.25177.50177.500.74%28
Sep 15, 2025175.00178.90175.00176.20176.200.69%25
Sep 12, 2025174.05175.00174.05175.00175.000.55%-
Sep 11, 2025172.85174.05172.85174.05174.05-0.37%-
Sep 10, 2025174.70174.70174.70174.70174.700.09%-
Sep 9, 2025176.95176.95174.55174.55174.55-1.33%-
Sep 8, 2025173.45176.90173.45176.90176.902.82%-
Sep 5, 2025172.05172.05172.05172.05172.05-0.03%-
Sep 4, 2025170.10172.10170.10172.10172.101.21%130
Sep 3, 2025171.25171.25170.05170.05170.05-0.70%11
Sep 2, 2025174.20174.20171.25171.25171.25-1.72%-
Sep 1, 2025171.85174.25171.85174.25174.251.34%-
Aug 29, 2025175.00177.80171.95171.95171.95-1.69%10
Aug 28, 2025178.00178.00174.90174.90174.90-1.69%-
Aug 27, 2025176.65177.90176.65177.90177.900.68%-
Aug 26, 2025176.35176.70176.35176.70176.700.11%-
Aug 25, 2025177.90177.90176.50176.50176.50-0.90%-
Aug 22, 2025176.65181.45176.65178.10178.100.85%28
Aug 21, 2025180.10180.10176.60176.60176.60-2.00%-
Aug 20, 2025179.85180.20179.85180.20180.200.19%-
Aug 19, 2025175.05179.85175.05179.85179.852.83%-
Aug 18, 2025176.90179.15174.90174.90174.90-1.10%2
Aug 15, 2025178.25181.40176.85176.85176.85-0.79%20