Kuehne + Nagel International AG (FRA:KNIU)
Germany · Delayed Price · Currency is EUR 45.80
-2.80 (-5.76%)
Last updated: Oct 22, 2026, 3:47 PM CEST
FRA:KNIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.40 | 47.40 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Oct 22, 2026 | 48.00 | 50.00 | 45.80 | 45.80 | 45.80 | -5.76% | 20 |
| Oct 21, 2026 | 48.40 | 48.60 | 48.40 | 48.60 | 48.60 | 0.83% | - |
| Oct 20, 2026 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Oct 19, 2026 | 49.20 | 50.50 | 48.00 | 48.00 | 48.00 | -2.04% | 12 |
| Oct 16, 2026 | 48.40 | 49.00 | 48.40 | 49.00 | 49.00 | 4.70% | - |
| Oct 15, 2026 | 47.40 | 47.40 | 46.80 | 46.80 | 46.80 | -2.50% | - |
| Oct 14, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Oct 13, 2026 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | 2.55% | - |
| Oct 12, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Oct 9, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | 2.63% | - |
| Oct 8, 2026 | 46.60 | 46.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Oct 7, 2026 | 46.40 | 46.40 | 45.20 | 45.20 | 45.20 | - | - |
| Oct 6, 2026 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | -9.60% | - |
| Oct 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10.13% | 1 |
| Oct 2, 2026 | 46.20 | 46.20 | 45.40 | 45.40 | 45.40 | 2.25% | - |
| Oct 1, 2026 | 45.40 | 45.40 | 44.40 | 44.40 | 44.40 | -4.72% | - |
| Sep 30, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.56% | - |
| Sep 29, 2026 | 46.40 | 46.40 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Sep 28, 2026 | 46.60 | 46.60 | 45.60 | 45.60 | 45.60 | -3.39% | - |
| Sep 25, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Sep 24, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Sep 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.00% | - |
| Sep 22, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Sep 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 5.00% | - |
| 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% | - |