Kuehne + Nagel International AG (FRA:KNIU)
Germany · Delayed Price · Currency is EUR 41.40
+1.00 (2.48%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:KNIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | - | 2.48% | - |
| Jun 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.12% | - |
| Jun 24, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Jun 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jun 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Jun 19, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Jun 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | 10 |
| Jun 17, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Jun 16, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -7.48% | - |
| Jun 15, 2026 | 41.80 | 42.80 | 41.80 | 42.80 | 42.80 | 3.88% | 11 |
| Jun 12, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Jun 11, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Jun 10, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Jun 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.76% | - |
| Jun 8, 2026 | 40.60 | 42.60 | 40.60 | 42.60 | 42.60 | 7.58% | 12 |
| Jun 5, 2026 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Jun 4, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.58% | - |
| Jun 3, 2026 | 39.80 | 39.80 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| Jun 2, 2026 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 4.23% | - |
| Jun 1, 2026 | 38.60 | 38.60 | 37.80 | 37.80 | 37.80 | -2.07% | 62 |
| May 29, 2026 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | 2.12% | - |
| May 28, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | -6.90% | - |
| May 27, 2026 | 37.80 | 40.60 | 37.60 | 40.60 | 40.60 | 7.41% | 1 |
| May 26, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| May 25, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| May 22, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 5.00% | - |
| May 21, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| May 20, 2026 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| May 19, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| May 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -7.50% | - |
| May 15, 2026 | 36.80 | 40.00 | 36.00 | 40.00 | 40.00 | 2.04% | 10 |
| May 14, 2026 | 37.20 | 39.20 | 37.20 | 39.20 | 39.20 | 5.95% | 17 |
| May 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| May 12, 2026 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 1.63% | - |
| May 11, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | -0.58% | - |
| May 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.01 | - | - |
| May 7, 2026 | 38.20 | 38.20 | 37.80 | 37.80 | 37.01 | 1.61% | - |
| May 6, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.43 | 2.20% | - |
| May 5, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 35.64 | 1.68% | - |
| May 4, 2026 | 38.80 | 38.80 | 35.80 | 35.80 | 35.06 | -7.73% | - |
| Apr 30, 2026 | 38.20 | 38.80 | 38.20 | 38.80 | 37.99 | 0.52% | - |
| Apr 29, 2026 | 40.00 | 40.00 | 38.60 | 38.60 | 37.80 | -0.52% | - |
| Apr 28, 2026 | 39.40 | 39.40 | 38.80 | 38.80 | 37.99 | 0.52% | - |
| Apr 27, 2026 | 39.40 | 39.40 | 38.60 | 38.60 | 37.80 | -1.53% | - |
| Apr 24, 2026 | 41.20 | 41.20 | 39.20 | 39.20 | 38.38 | -2.00% | - |
| Apr 23, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 39.17 | 1.01% | - |
| Apr 22, 2026 | 40.60 | 40.60 | 39.60 | 39.60 | 38.78 | 0.51% | - |
| Apr 21, 2026 | 39.80 | 39.80 | 39.40 | 39.40 | 38.58 | 2.60% | - |
| Apr 20, 2026 | 39.00 | 39.00 | 38.40 | 38.40 | 37.60 | - | - |
| Apr 17, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 37.60 | 1.05% | - |