Kuehne + Nagel International AG (FRA:KNIA)
Germany · Delayed Price · Currency is EUR 243.60
-5.20 (-2.09%)
At close: Oct 23, 2026
FRA:KNIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 244.60 | 244.60 | 243.60 | 243.60 | 243.60 | -2.09% | - |
| Oct 22, 2026 | 248.00 | 255.20 | 248.00 | 248.80 | 248.80 | -0.36% | 30 |
| Oct 21, 2026 | 245.90 | 249.70 | 245.90 | 249.70 | 249.70 | 1.38% | 25 |
| Oct 20, 2026 | 244.00 | 246.30 | 244.00 | 246.30 | 246.30 | 0.74% | 4 |
| Oct 19, 2026 | 248.00 | 249.80 | 244.50 | 244.50 | 244.50 | -0.69% | 19 |
| Oct 16, 2026 | 247.70 | 250.00 | 246.20 | 246.20 | 246.20 | 2.93% | 1,220 |
| Oct 15, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | -1.08% | - |
| Oct 14, 2026 | 245.40 | 248.70 | 241.80 | 241.80 | 241.80 | -0.98% | 71 |
| Oct 13, 2026 | 242.90 | 244.20 | 242.90 | 244.20 | 244.20 | 0.66% | 4 |
| Oct 12, 2026 | 249.60 | 249.60 | 242.60 | 242.60 | 242.60 | -1.70% | 1 |
| Oct 9, 2026 | 239.90 | 246.80 | 239.90 | 246.80 | 246.80 | 1.69% | 25 |
| Oct 8, 2026 | 237.80 | 243.10 | 237.80 | 242.70 | 242.70 | 0.71% | 22 |
| Oct 7, 2026 | 234.40 | 241.00 | 234.40 | 241.00 | 241.00 | 2.34% | 16 |
| Oct 6, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 0.34% | - |
| Oct 5, 2026 | 238.80 | 238.80 | 234.70 | 234.70 | 234.70 | -1.80% | - |
| Oct 2, 2026 | 235.60 | 239.00 | 235.60 | 239.00 | 239.00 | 2.22% | - |
| Oct 1, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -1.64% | 10 |
| Sep 30, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | -1.29% | - |
| Sep 29, 2026 | 237.20 | 240.80 | 237.20 | 240.80 | 240.80 | 1.09% | 100 |
| Sep 28, 2026 | 240.60 | 240.60 | 238.20 | 238.20 | 238.20 | -0.46% | - |
| Sep 25, 2026 | 241.50 | 241.50 | 239.30 | 239.30 | 239.30 | -0.71% | - |
| Sep 24, 2026 | 242.20 | 246.50 | 241.00 | 241.00 | 241.00 | -0.82% | 600 |
| Sep 23, 2026 | 244.70 | 244.70 | 243.00 | 243.00 | 243.00 | -0.82% | - |
| Sep 22, 2026 | 238.90 | 245.90 | 238.90 | 245.00 | 245.00 | 3.51% | 2 |
| Sep 21, 2026 | 234.00 | 236.70 | 234.00 | 236.70 | 236.70 | 4.92% | 22 |
| Sep 18, 2026 | 226.10 | 226.10 | 225.60 | 225.60 | 225.60 | -0.13% | - |
| Sep 17, 2026 | 228.30 | 228.30 | 225.90 | 225.90 | 225.90 | -0.40% | - |
| Sep 16, 2026 | 229.20 | 229.20 | 226.80 | 226.80 | 226.80 | -0.87% | - |
| Sep 15, 2026 | 226.80 | 228.80 | 226.80 | 228.80 | 228.80 | 0.31% | 5 |
| Sep 14, 2026 | 223.00 | 228.10 | 223.00 | 228.10 | 228.10 | 2.70% | - |
| Sep 11, 2026 | 225.20 | 227.70 | 222.10 | 222.10 | 222.10 | -0.94% | 9 |
| Sep 10, 2026 | 222.20 | 224.20 | 222.20 | 224.20 | 224.20 | 1.26% | 30 |
| Sep 9, 2026 | 222.20 | 222.20 | 221.40 | 221.40 | 221.40 | -0.45% | - |
| Sep 8, 2026 | 224.10 | 224.10 | 222.40 | 222.40 | 222.40 | -0.94% | - |
| Sep 7, 2026 | 221.50 | 224.50 | 221.50 | 224.50 | 224.50 | 1.04% | - |
| Sep 4, 2026 | 218.00 | 222.20 | 218.00 | 222.20 | 222.20 | -1.72% | - |
| Sep 3, 2026 | 224.50 | 226.10 | 224.50 | 226.10 | 226.10 | 1.21% | 2 |
| Sep 2, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | -1.85% | - |
| Sep 1, 2026 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | 0.18% | - |
| Aug 31, 2026 | 232.60 | 232.60 | 227.20 | 227.20 | 227.20 | -2.03% | - |
| Aug 28, 2026 | 230.20 | 231.90 | 230.20 | 231.90 | 231.90 | 0.96% | - |
| Aug 27, 2026 | 230.10 | 230.10 | 229.70 | 229.70 | 229.70 | -3.37% | - |
| Aug 26, 2026 | 235.50 | 237.70 | 235.50 | 237.70 | 237.70 | 2.94% | 5 |
| Aug 25, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | 0.13% | - |
| Aug 24, 2026 | 232.10 | 232.10 | 230.60 | 230.60 | 230.60 | -0.69% | 5 |
| Aug 21, 2026 | 226.10 | 236.80 | 226.10 | 232.20 | 232.20 | 1.44% | 2 |
| Aug 20, 2026 | 224.20 | 228.90 | 224.20 | 228.90 | 228.90 | 2.32% | 10 |
| Aug 19, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | -2.23% | - |
| Aug 18, 2026 | 224.50 | 228.80 | 224.50 | 228.80 | 228.80 | 1.60% | 1,025 |
| Aug 17, 2026 | 222.60 | 225.20 | 222.60 | 225.20 | 225.20 | 1.12% | 2 |