Kuehne + Nagel International AG (FRA:KNIA)
Germany · Delayed Price · Currency is EUR 219.30
+2.00 (0.92%)
At close: Jul 27, 2026
FRA:KNIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | 0.92% | - |
| Jul 24, 2026 | 217.80 | 217.80 | 217.30 | 217.30 | 217.30 | -8.47% | - |
| Jul 23, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 5.75% | - |
| Jul 22, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 0.94% | - |
| Jul 21, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | 0.59% | - |
| Jul 20, 2026 | 223.80 | 223.80 | 221.10 | 221.10 | 221.10 | -1.86% | - |
| Jul 17, 2026 | 222.80 | 230.90 | 222.80 | 225.30 | 225.30 | -0.49% | 25 |
| Jul 16, 2026 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | 0.62% | - |
| Jul 15, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.49% | - |
| Jul 14, 2026 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | 0.18% | - |
| Jul 13, 2026 | 218.60 | 227.90 | 218.60 | 223.50 | 223.50 | 1.13% | 3 |
| Jul 10, 2026 | 219.20 | 222.00 | 219.20 | 221.00 | 221.00 | -0.18% | 96 |
| Jul 9, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | 0.45% | - |
| Jul 8, 2026 | 220.00 | 227.20 | 220.00 | 220.40 | 220.40 | 0.87% | 15 |
| Jul 7, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -0.23% | - |
| Jul 6, 2026 | 225.00 | 225.00 | 219.00 | 219.00 | 219.00 | -2.49% | 10 |
| Jul 3, 2026 | 220.10 | 225.00 | 220.10 | 224.60 | 224.60 | 4.51% | 30 |
| Jul 2, 2026 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | 0.37% | - |
| Jul 1, 2026 | 210.50 | 214.10 | 210.50 | 214.10 | 214.10 | -0.42% | 175 |
| Jun 30, 2026 | 210.30 | 215.00 | 210.30 | 215.00 | 215.00 | 2.58% | 9 |
| Jun 29, 2026 | 207.70 | 212.10 | 207.70 | 209.60 | 209.60 | 1.16% | 9 |
| Jun 26, 2026 | 209.70 | 213.20 | 207.20 | 207.20 | 207.20 | 1.12% | 3 |
| Jun 25, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 3.83% | - |
| Jun 24, 2026 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | -1.96% | - |
| Jun 23, 2026 | 193.75 | 201.30 | 193.75 | 201.30 | 201.30 | 3.15% | 3 |
| Jun 22, 2026 | 198.40 | 198.40 | 195.15 | 195.15 | 195.15 | 0.03% | 1 |
| Jun 19, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | -0.43% | - |
| Jun 18, 2026 | 198.50 | 198.50 | 195.95 | 195.95 | 195.95 | -1.93% | - |
| Jun 17, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | -1.04% | - |
| Jun 16, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | 0.05% | - |
| Jun 15, 2026 | 213.30 | 213.30 | 201.80 | 201.80 | 201.80 | -5.04% | - |
| Jun 12, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 3.06% | - |
| Jun 11, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | 0.54% | - |
| Jun 10, 2026 | 205.60 | 205.60 | 205.10 | 205.10 | 205.10 | -0.39% | 4 |
| Jun 9, 2026 | 206.70 | 206.70 | 205.90 | 205.90 | 205.90 | -0.24% | - |
| Jun 8, 2026 | 203.40 | 206.40 | 203.40 | 206.40 | 206.40 | 0.68% | - |
| Jun 5, 2026 | 204.40 | 205.00 | 204.40 | 205.00 | 205.00 | 0.10% | - |
| Jun 4, 2026 | 202.30 | 204.80 | 202.30 | 204.80 | 204.80 | 1.34% | - |
| Jun 3, 2026 | 202.00 | 202.10 | 202.00 | 202.10 | 202.10 | - | - |
| Jun 2, 2026 | 199.00 | 205.70 | 199.00 | 202.10 | 202.10 | 3.59% | 3 |
| Jun 1, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | 0.08% | - |
| May 29, 2026 | 194.25 | 194.95 | 194.25 | 194.95 | 194.95 | 0.65% | - |
| May 28, 2026 | 189.25 | 193.70 | 189.25 | 193.70 | 193.70 | 1.63% | 2 |
| May 27, 2026 | 192.45 | 194.75 | 190.60 | 190.60 | 190.60 | 0.69% | 5 |
| May 26, 2026 | 194.75 | 194.75 | 189.30 | 189.30 | 189.30 | -3.34% | 29 |
| May 25, 2026 | 193.80 | 196.30 | 193.80 | 195.85 | 195.85 | 2.62% | 8 |
| May 22, 2026 | 191.45 | 191.45 | 190.85 | 190.85 | 190.85 | -0.37% | - |
| May 21, 2026 | 186.90 | 191.55 | 186.90 | 191.55 | 191.55 | 2.16% | - |
| May 20, 2026 | 183.90 | 187.50 | 183.90 | 187.50 | 187.50 | -0.24% | - |
| May 19, 2026 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | -0.11% | - |