Kuehne + Nagel International AG (FRA:KNIU)
Germany · Delayed Price · Currency is EUR 37.60
+0.20 (0.53%)
At close: Jan 27, 2026
FRA:KNIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 2.70% | - |
| Jan 29, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Jan 28, 2026 | 37.80 | 37.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Jan 27, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 0.53% | - |
| Jan 26, 2026 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Jan 23, 2026 | 38.60 | 38.60 | 37.80 | 37.80 | 37.80 | - | - |
| Jan 22, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Jan 21, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Jan 20, 2026 | 37.40 | 37.40 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Jan 19, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.59% | - |
| Jan 16, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Jan 15, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | - | - |
| Jan 14, 2026 | 37.40 | 38.60 | 37.40 | 38.60 | 38.60 | 4.89% | - |
| Jan 13, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Jan 12, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | - |
| Jan 9, 2026 | 36.20 | 37.60 | 36.20 | 36.80 | 36.80 | 1.66% | 2 |
| Jan 8, 2026 | 37.20 | 37.20 | 36.20 | 36.20 | 36.20 | -2.69% | - |
| Jan 7, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Jan 6, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 2.22% | - |
| Jan 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jan 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.79% | - |
| Dec 30, 2025 | 35.80 | 37.60 | 35.80 | 37.60 | 37.60 | 4.44% | 1 |
| Dec 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Dec 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Dec 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -6.70% | - |
| Dec 17, 2025 | 36.60 | 38.80 | 36.60 | 38.80 | 38.80 | 6.01% | 3 |
| Dec 16, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Dec 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Dec 12, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.39% | - |
| Dec 11, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 2.31% | - |
| Dec 10, 2025 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | 3.59% | - |
| Dec 9, 2025 | 34.20 | 34.20 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Dec 8, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Dec 5, 2025 | 33.80 | 33.80 | 33.20 | 33.20 | 33.20 | - | - |
| Dec 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Dec 3, 2025 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Dec 2, 2025 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | - | - |
| Dec 1, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 28, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Nov 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Nov 26, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 1.85% | - |
| Nov 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Nov 24, 2025 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 2.52% | - |
| Nov 21, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.63% | - |
| Nov 20, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Nov 19, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 0.63% | - |
| Nov 18, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Nov 17, 2025 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | -0.61% | - |