Kuehne + Nagel International AG (FRA:KNIA)
Germany · Delayed Price · Currency is EUR 213.20
+8.30 (4.05%)
At close: Jun 26, 2026
FRA:KNIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 186.85 | 188.15 | 186.85 | 188.15 | 188.15 | -0.24% | - |
| May 15, 2026 | 184.50 | 188.60 | 184.50 | 188.60 | 188.60 | -0.61% | - |
| May 14, 2026 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | 0.18% | - |
| May 13, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -2.47% | - |
| May 12, 2026 | 185.70 | 194.20 | 185.70 | 194.20 | 194.20 | 4.10% | 12 |
| May 11, 2026 | 185.55 | 186.55 | 185.55 | 186.55 | 186.55 | 0.05% | - |
| May 8, 2026 | 183.40 | 186.45 | 183.40 | 186.45 | 186.45 | -0.45% | 6 |
| May 7, 2026 | 193.85 | 193.85 | 193.85 | 193.85 | 187.30 | 1.28% | - |
| May 6, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 184.93 | 1.57% | - |
| May 5, 2026 | 185.95 | 188.45 | 185.95 | 188.45 | 182.08 | 1.67% | - |
| May 4, 2026 | 198.10 | 198.10 | 185.35 | 185.35 | 179.08 | -6.29% | - |
| Apr 30, 2026 | 192.55 | 197.80 | 192.55 | 197.80 | 191.11 | -2.71% | - |
| Apr 29, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 196.43 | 0.54% | - |
| Apr 28, 2026 | 200.20 | 206.40 | 200.20 | 202.20 | 195.36 | 0.75% | 15 |
| Apr 27, 2026 | 200.20 | 200.70 | 200.20 | 200.70 | 193.92 | -6.65% | - |
| Apr 24, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 207.73 | 3.97% | - |
| Apr 23, 2026 | 205.00 | 206.80 | 205.00 | 206.80 | 199.81 | 0.19% | - |
| Apr 22, 2026 | 205.50 | 206.40 | 205.50 | 206.40 | 199.42 | 1.43% | - |
| Apr 21, 2026 | 202.70 | 203.50 | 202.70 | 203.50 | 196.62 | 0.59% | - |
| Apr 20, 2026 | 196.95 | 202.30 | 196.95 | 202.30 | 195.46 | 1.76% | - |
| Apr 17, 2026 | 197.45 | 198.80 | 197.45 | 198.80 | 192.08 | 0.91% | - |
| Apr 16, 2026 | 197.35 | 197.35 | 197.00 | 197.00 | 190.34 | 0.25% | - |