Kuehne + Nagel International AG (FRA:KNIU)
Germany · Delayed Price · Currency is EUR 41.40
0.00 (0.00%)
Last updated: Jul 28, 2026, 3:50 PM CET
FRA:KNIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 43.20 | 43.20 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Jul 9, 2026 | 43.20 | 43.20 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 8, 2026 | 43.60 | 43.60 | 42.00 | 42.00 | 42.00 | -2.33% | - |
| Jul 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Jul 6, 2026 | 44.40 | 44.40 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Jul 3, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.82% | - |
| Jul 2, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 1.91% | - |
| Jul 1, 2026 | 41.20 | 41.80 | 41.20 | 41.80 | 41.80 | 3.98% | - |
| Jun 30, 2026 | 41.20 | 41.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jun 29, 2026 | 41.20 | 41.20 | 40.00 | 40.00 | 40.00 | -3.38% | - |
| Jun 26, 2026 | 41.40 | 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% | - |