Kuehne + Nagel International AG (FRA:KNIU)
Germany · Delayed Price · Currency is EUR 40.00
+0.40 (1.01%)
At close: Apr 23, 2026
FRA:KNIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | - | 2.02% | - |
| Apr 22, 2026 | 40.60 | 40.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Apr 21, 2026 | 39.80 | 39.80 | 39.40 | 39.40 | 39.40 | 2.60% | - |
| Apr 20, 2026 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | - | - |
| Apr 17, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Apr 16, 2026 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Apr 15, 2026 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Apr 14, 2026 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | 2.19% | - |
| Apr 13, 2026 | 37.80 | 39.40 | 36.60 | 36.60 | 36.60 | -2.66% | 2 |
| Apr 10, 2026 | 38.60 | 38.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Apr 9, 2026 | 38.60 | 38.60 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Apr 8, 2026 | 39.60 | 39.60 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Apr 7, 2026 | 39.40 | 39.40 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Apr 2, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Apr 1, 2026 | 38.20 | 38.20 | 37.80 | 37.80 | 37.80 | 2.72% | - |
| Mar 31, 2026 | 37.80 | 40.00 | 36.80 | 36.80 | 36.80 | 1.66% | 2 |
| Mar 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.21% | - |
| Mar 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Mar 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Mar 25, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.79% | - |
| Mar 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Mar 23, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | 1.12% | 470 |
| Mar 20, 2026 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Mar 19, 2026 | 36.80 | 36.80 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Mar 18, 2026 | 36.80 | 36.80 | 35.80 | 35.80 | 35.80 | - | - |
| Mar 17, 2026 | 37.00 | 37.00 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Mar 16, 2026 | 37.20 | 37.20 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Mar 13, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Mar 12, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Mar 11, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| Mar 10, 2026 | 36.60 | 39.80 | 36.00 | 36.00 | 36.00 | - | 1 |
| Mar 9, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | - | - |
| Mar 6, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -3.23% | - |
| Mar 5, 2026 | 38.80 | 38.80 | 37.20 | 37.20 | 37.20 | -2.62% | - |
| Mar 4, 2026 | 39.20 | 39.20 | 38.20 | 38.20 | 38.20 | -3.54% | - |
| Mar 3, 2026 | 38.80 | 39.60 | 37.80 | 39.60 | 39.60 | 2.59% | 285 |
| Mar 2, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | 2.12% | - |
| Feb 27, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 2.16% | - |
| Feb 26, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Feb 25, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Feb 24, 2026 | 37.20 | 37.20 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Feb 23, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Feb 20, 2026 | 37.60 | 37.60 | 36.60 | 36.60 | 36.60 | -8.96% | - |
| Feb 19, 2026 | 37.40 | 40.20 | 36.60 | 40.20 | 40.20 | 10.44% | 3 |
| Feb 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Feb 17, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | -0.55% | - |
| Feb 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.43% | - |
| Feb 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -13.37% | - |
| Feb 12, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | 3.06% | - |
| Feb 11, 2026 | 40.00 | 40.00 | 39.20 | 39.20 | 39.20 | -0.51% | - |