Kuehne + Nagel International AG (FRA:KNIA)
Germany · Delayed Price · Currency is EUR 205.00
-1.40 (-0.68%)
At close: Apr 23, 2026
FRA:KNIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 205.50 | 206.40 | 205.50 | 206.40 | 206.40 | 1.43% | - |
| Apr 21, 2026 | 202.70 | 203.50 | 202.70 | 203.50 | 203.50 | 0.59% | - |
| Apr 20, 2026 | 196.95 | 202.30 | 196.95 | 202.30 | 202.30 | 1.76% | - |
| Apr 17, 2026 | 197.45 | 198.80 | 197.45 | 198.80 | 198.80 | 0.91% | - |
| Apr 16, 2026 | 197.35 | 197.35 | 197.00 | 197.00 | 197.00 | 0.25% | - |
| Apr 15, 2026 | 195.00 | 196.50 | 195.00 | 196.50 | 196.50 | 0.38% | - |
| Apr 14, 2026 | 193.10 | 195.75 | 193.10 | 195.75 | 195.75 | 2.62% | - |
| Apr 13, 2026 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | -1.11% | 8 |
| Apr 10, 2026 | 196.90 | 196.90 | 192.90 | 192.90 | 192.90 | -2.08% | - |
| Apr 9, 2026 | 196.30 | 197.00 | 196.30 | 197.00 | 197.00 | -2.33% | - |
| Apr 8, 2026 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | 1.77% | - |
| Apr 7, 2026 | 200.80 | 204.60 | 198.20 | 198.20 | 198.20 | -1.54% | 3 |
| Apr 2, 2026 | 194.25 | 201.30 | 194.25 | 201.30 | 201.30 | 1.51% | - |
| Apr 1, 2026 | 196.40 | 198.30 | 196.40 | 198.30 | 198.30 | 1.48% | - |
| Mar 31, 2026 | 191.50 | 195.40 | 191.50 | 195.40 | 195.40 | 3.11% | - |
| Mar 30, 2026 | 183.40 | 189.50 | 183.40 | 189.50 | 189.50 | -0.47% | - |
| 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% | - |