Kuehne + Nagel International AG (FRA:KNIU)
Germany · Delayed Price · Currency is EUR 44.00
+0.40 (0.92%)
At close: Sep 18, 2026
FRA:KNIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Sep 17, 2026 | 44.80 | 44.80 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Sep 16, 2026 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Sep 15, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | -0.89% | - |
| Sep 14, 2026 | 43.60 | 45.00 | 43.60 | 45.00 | 45.00 | 2.27% | - |
| Sep 11, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Sep 10, 2026 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Sep 9, 2026 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Sep 8, 2026 | 44.20 | 44.20 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Sep 7, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.83% | - |
| Sep 4, 2026 | 44.40 | 44.40 | 42.40 | 42.40 | 42.40 | -2.75% | - |
| Sep 3, 2026 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Sep 2, 2026 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 0.45% | - |
| Sep 1, 2026 | 44.80 | 44.80 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Aug 31, 2026 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Aug 28, 2026 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | 1.78% | - |
| Aug 27, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Aug 26, 2026 | 45.80 | 45.80 | 44.80 | 44.80 | 44.80 | -2.18% | - |
| Aug 25, 2026 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | 2.69% | - |
| Aug 24, 2026 | 45.60 | 45.60 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Aug 21, 2026 | 44.40 | 45.20 | 44.40 | 45.20 | 45.20 | 2.73% | - |
| Aug 20, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 19, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | -0.45% | - |
| Aug 18, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Aug 17, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Aug 14, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | 2.82% | - |
| Aug 13, 2026 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | -5.75% | - |
| Aug 12, 2026 | 41.20 | 45.20 | 41.20 | 45.20 | 45.20 | 11.33% | 12 |
| Aug 11, 2026 | 41.60 | 41.60 | 40.60 | 40.60 | 40.60 | - | - |
| Aug 10, 2026 | 41.60 | 41.60 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| Aug 7, 2026 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Aug 6, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Aug 5, 2026 | 42.40 | 42.40 | 41.80 | 41.80 | 41.80 | 1.95% | - |
| Aug 4, 2026 | 42.40 | 42.40 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Aug 3, 2026 | 43.20 | 43.20 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Jul 31, 2026 | 43.00 | 43.00 | 41.60 | 41.60 | 41.60 | -1.89% | - |
| Jul 30, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | -2.30% | - |
| Jul 29, 2026 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | 4.83% | - |
| Jul 28, 2026 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | - | - |
| Jul 27, 2026 | 43.20 | 43.20 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Jul 24, 2026 | 42.80 | 42.80 | 41.80 | 41.80 | 41.80 | -1.88% | - |
| Jul 23, 2026 | 43.40 | 43.40 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Jul 22, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Jul 21, 2026 | 44.00 | 44.00 | 42.60 | 42.60 | 42.60 | -3.18% | - |
| Jul 20, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Jul 17, 2026 | 43.80 | 44.60 | 43.80 | 44.60 | 44.60 | 4.69% | - |
| Jul 16, 2026 | 44.40 | 44.40 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Jul 15, 2026 | 44.20 | 44.20 | 43.40 | 43.40 | 43.40 | - | - |
| Jul 14, 2026 | 44.20 | 44.20 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Jul 13, 2026 | 43.20 | 43.20 | 42.80 | 42.80 | 42.80 | 0.94% | - |