Kuehne + Nagel International AG (LON:0QMW)
London · Delayed Price · Currency is GBP · Price in CHF 164.80
-22.78 (-12.14%)
Feb 12, 2026, 5:09 PM GMT
LON:0QMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 188.50 | 191.50 | 188.30 | 189.63 | - | 0.82% | 627 |
| Feb 11, 2026 | 188.45 | 189.00 | 185.55 | 188.09 | 188.09 | -0.42% | 266,457 |
| Feb 10, 2026 | 190.40 | 191.20 | 187.55 | 188.87 | 188.87 | -0.73% | 38,273 |
| Feb 9, 2026 | 187.78 | 190.50 | 187.15 | 190.25 | 190.25 | 1.77% | 30,727 |
| Feb 6, 2026 | 187.78 | 189.00 | 186.10 | 186.95 | 186.95 | -0.58% | 40,234 |
| Feb 5, 2026 | 186.70 | 188.05 | 184.70 | 188.05 | 188.05 | 6.83% | 211,720 |
| Feb 4, 2026 | 178.00 | 188.80 | 174.25 | 176.02 | 176.02 | -2.17% | 150,999 |
| Feb 3, 2026 | 181.23 | 182.40 | 176.65 | 179.93 | 179.93 | 0.20% | 12,994 |
| Feb 2, 2026 | 178.35 | 180.70 | 177.53 | 179.58 | 179.58 | 0.49% | 34,115 |
| Jan 30, 2026 | 178.10 | 179.15 | 177.10 | 178.70 | 178.70 | 0.61% | 47,058 |
| Jan 29, 2026 | 177.73 | 179.15 | 176.20 | 177.62 | 177.62 | 0.64% | 40,895 |
| Jan 28, 2026 | 177.83 | 178.30 | 176.00 | 176.50 | 176.50 | -1.19% | 64,126 |
| Jan 27, 2026 | 178.10 | 179.00 | 176.10 | 178.62 | 178.62 | -0.80% | 293,725 |
| Jan 26, 2026 | 178.55 | 180.95 | 177.25 | 180.06 | 180.06 | 0.06% | 114,353 |
| Jan 23, 2026 | 181.48 | 183.65 | 178.60 | 179.95 | 179.95 | -2.01% | 37,218 |
| Jan 22, 2026 | 182.45 | 184.95 | 181.95 | 183.65 | 183.65 | 2.14% | 65,684 |
| Jan 21, 2026 | 177.43 | 180.70 | 177.35 | 179.80 | 179.80 | 0.81% | 106,556 |
| Jan 20, 2026 | 176.95 | 181.48 | 177.00 | 178.35 | 178.35 | -0.24% | 27,714 |
| Jan 19, 2026 | 179.83 | 181.15 | 177.75 | 178.79 | 178.78 | -3.00% | 111,067 |
| Jan 16, 2026 | 185.48 | 186.00 | 183.55 | 184.32 | 184.32 | 0.04% | 109,629 |
| Jan 15, 2026 | 186.50 | 186.80 | 180.60 | 184.24 | 184.24 | -1.29% | 45,216 |
| Jan 14, 2026 | 189.53 | 191.25 | 182.90 | 186.65 | 186.65 | 4.29% | 65,359 |
| Jan 13, 2026 | 177.83 | 179.80 | 177.00 | 178.98 | 178.98 | 0.52% | 36,038 |
| Jan 12, 2026 | 176.45 | 178.13 | 176.00 | 178.05 | 178.05 | 0.96% | 16,276 |
| Jan 9, 2026 | 175.23 | 176.55 | 174.05 | 176.35 | 176.35 | 1.67% | 479,788 |
| Jan 8, 2026 | 176.95 | 177.05 | 173.20 | 173.45 | 173.45 | -2.42% | 30,632 |
| Jan 7, 2026 | 179.03 | 179.10 | 176.95 | 177.75 | 177.75 | -0.42% | 50,197 |
| Jan 6, 2026 | 173.73 | 178.50 | 173.85 | 178.50 | 178.50 | 2.59% | 28,399 |
| Jan 5, 2026 | 172.40 | 174.05 | 170.65 | 174.00 | 174.00 | 1.63% | 33,154 |
| Dec 30, 2025 | 171.18 | 171.70 | 170.05 | 171.22 | 171.22 | -0.08% | 18,144 |
| Dec 29, 2025 | 172.30 | 172.75 | 170.80 | 171.35 | 171.35 | -0.12% | 38,952 |
| Dec 23, 2025 | 172.60 | 172.65 | 171.10 | 171.55 | 171.55 | -0.13% | 146,180 |
| Dec 22, 2025 | 173.38 | 173.90 | 171.50 | 171.77 | 171.77 | -0.97% | 56,218 |
| Dec 19, 2025 | 173.78 | 174.10 | 172.30 | 173.45 | 173.45 | -0.10% | 129,657 |
| Dec 18, 2025 | 173.53 | 173.85 | 172.73 | 173.62 | 173.62 | 0.10% | 44,978 |
| Dec 17, 2025 | 176.70 | 177.00 | 173.45 | 173.45 | 173.45 | -1.93% | 62,693 |
| Dec 16, 2025 | 175.78 | 177.60 | 175.25 | 176.87 | 176.87 | 1.06% | 104,266 |
| Dec 15, 2025 | 174.10 | 178.65 | 173.50 | 175.01 | 175.01 | -0.27% | 69,266 |
| Dec 12, 2025 | 175.43 | 176.10 | 173.67 | 175.48 | 175.48 | 1.05% | 165,736 |
| Dec 11, 2025 | 169.68 | 174.50 | 169.25 | 173.65 | 173.65 | 2.63% | 54,145 |
| Dec 10, 2025 | 167.43 | 170.01 | 167.60 | 169.20 | 169.20 | 2.99% | 39,978 |
| Dec 9, 2025 | 165.48 | 167.80 | 163.50 | 164.29 | 164.29 | -0.67% | 89,834 |
| Dec 8, 2025 | 164.60 | 166.25 | 163.33 | 165.40 | 165.40 | 0.95% | 68,292 |
| Dec 5, 2025 | 162.95 | 164.10 | 161.80 | 163.85 | 163.85 | 1.71% | 39,428 |
| Dec 4, 2025 | 161.33 | 163.80 | 160.80 | 161.10 | 161.10 | 0.94% | 38,577 |
| Dec 3, 2025 | 161.13 | 162.73 | 159.20 | 159.60 | 159.60 | -0.70% | 11,772 |
| Dec 2, 2025 | 161.78 | 162.10 | 160.05 | 160.73 | 160.73 | -0.73% | 25,972 |
| Dec 1, 2025 | 161.23 | 162.20 | 160.25 | 161.91 | 161.91 | 0.71% | 9,693 |
| Nov 28, 2025 | 161.33 | 162.05 | 160.10 | 160.76 | 160.76 | -0.22% | 320,712 |
| Nov 27, 2025 | 159.53 | 161.76 | 159.30 | 161.11 | 161.11 | 1.07% | 50,776 |