Kuehne + Nagel International AG (FRA:KNIU)
Germany · Delayed Price · Currency is EUR 38.80
-0.60 (-1.52%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:KNIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 38.80 | 38.80 | 38.00 | 38.00 | 37.21 | 1.06% | - |
| Apr 15, 2026 | 38.40 | 38.40 | 37.60 | 37.60 | 36.82 | 0.53% | - |
| Apr 14, 2026 | 37.80 | 37.80 | 37.40 | 37.40 | 36.62 | 2.19% | - |
| Apr 13, 2026 | 37.80 | 39.40 | 36.60 | 36.60 | 35.84 | -2.66% | 2 |
| Apr 10, 2026 | 38.60 | 38.60 | 37.60 | 37.60 | 36.82 | -0.53% | - |
| Apr 9, 2026 | 38.60 | 38.60 | 37.80 | 37.80 | 37.01 | -0.53% | - |
| Apr 8, 2026 | 39.60 | 39.60 | 38.00 | 38.00 | 37.21 | 0.53% | - |
| Apr 7, 2026 | 39.40 | 39.40 | 37.80 | 37.80 | 37.01 | -1.56% | - |
| Apr 2, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.60 | 1.59% | - |
| Apr 1, 2026 | 38.20 | 38.20 | 37.80 | 37.80 | 37.01 | 2.72% | - |
| Mar 31, 2026 | 37.80 | 40.00 | 36.80 | 36.80 | 36.03 | 1.66% | 2 |
| Mar 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.45 | -3.21% | - |
| Mar 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.62 | 1.63% | - |
| Mar 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.03 | - | - |
| Mar 25, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.03 | 2.79% | - |
| Mar 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.06 | -0.56% | - |
| Mar 23, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 35.25 | 1.12% | 470 |
| Mar 20, 2026 | 36.40 | 36.40 | 35.60 | 35.60 | 34.86 | 0.56% | - |