Kuehne + Nagel International AG (LON:0QMW)
London · Delayed Price · Currency is GBP · Price in CHF 167.65
-3.42 (-2.00%)
At close: Aug 21, 2025
LON:0QMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 170.60 | 170.55 | 167.65 | 167.65 | 167.65 | -2.00% | 29,869 |
| Aug 20, 2025 | 170.25 | 172.19 | 169.95 | 171.07 | 171.07 | 1.15% | 22,263 |
| Aug 19, 2025 | 167.23 | 171.10 | 167.60 | 169.13 | 169.13 | 0.34% | 19,739 |
| Aug 18, 2025 | 168.40 | 168.75 | 166.18 | 168.55 | 168.55 | -0.33% | 42,958 |
| Aug 15, 2025 | 170.25 | 170.95 | 168.75 | 169.10 | 169.10 | -0.25% | 6,120 |
| Aug 14, 2025 | 170.95 | 171.15 | 168.75 | 169.52 | 169.52 | -0.28% | 12,919 |
| Aug 13, 2025 | 170.85 | 171.35 | 169.30 | 170.00 | 170.00 | 0.62% | 29,624 |
| Aug 12, 2025 | 168.75 | 170.95 | 168.50 | 168.95 | 168.95 | -0.91% | 51,385 |
| Aug 11, 2025 | 171.38 | 171.85 | 168.60 | 170.50 | 170.50 | 0.09% | 11,730 |
| Aug 8, 2025 | 170.55 | 171.25 | 170.00 | 170.35 | 170.35 | 1.50% | 25,829 |
| Aug 7, 2025 | 167.33 | 171.20 | 166.63 | 167.83 | 167.83 | 0.40% | 8,601 |
| Aug 6, 2025 | 166.55 | 167.45 | 165.60 | 167.15 | 167.15 | 0.60% | 17,694 |
| Aug 5, 2025 | 166.25 | 166.90 | 165.35 | 166.16 | 166.16 | 1.03% | 9,079 |
| Aug 4, 2025 | 163.23 | 165.70 | 160.25 | 164.47 | 164.47 | -1.40% | 34,932 |
| Jul 31, 2025 | 167.23 | 168.90 | 165.65 | 166.80 | 166.80 | -0.59% | 14,817 |
| Jul 30, 2025 | 170.10 | 170.25 | 167.33 | 167.80 | 167.80 | -1.56% | 32,520 |
| Jul 29, 2025 | 171.38 | 171.85 | 169.55 | 170.47 | 170.47 | -0.46% | 33,593 |
| Jul 28, 2025 | 171.48 | 173.45 | 170.95 | 171.25 | 171.25 | 1.75% | 62,225 |
| Jul 25, 2025 | 168.30 | 170.20 | 167.40 | 168.30 | 168.30 | -0.36% | 118,801 |
| Jul 24, 2025 | 172.75 | 175.48 | 167.50 | 168.90 | 168.90 | -2.51% | 47,729 |
| Jul 23, 2025 | 170.75 | 173.70 | 170.50 | 173.25 | 173.25 | 3.10% | 20,233 |
| Jul 22, 2025 | 170.00 | 170.00 | 167.30 | 168.04 | 168.04 | -2.39% | 47,162 |
| Jul 21, 2025 | 171.28 | 172.50 | 169.38 | 172.15 | 172.15 | -0.05% | 11,124 |
| Jul 18, 2025 | 173.03 | 173.40 | 171.05 | 172.23 | 172.23 | -0.54% | 19,763 |
| Jul 17, 2025 | 172.25 | 173.40 | 171.50 | 173.16 | 173.16 | 1.65% | 44,338 |
| Jul 16, 2025 | 170.70 | 172.25 | 170.08 | 170.35 | 170.35 | -1.02% | 47,326 |
| Jul 15, 2025 | 171.58 | 172.80 | 171.20 | 172.10 | 172.10 | -0.15% | 11,402 |
| Jul 14, 2025 | 172.70 | 173.05 | 171.45 | 172.35 | 172.35 | -0.24% | 165,187 |
| Jul 11, 2025 | 172.80 | 174.25 | 172.25 | 172.76 | 172.76 | -0.63% | 9,968 |
| Jul 10, 2025 | 172.15 | 174.80 | 172.15 | 173.85 | 173.85 | 0.81% | 43,551 |
| Jul 9, 2025 | 171.88 | 172.75 | 170.95 | 172.45 | 172.45 | 0.58% | 23,448 |
| Jul 8, 2025 | 171.88 | 172.55 | 170.23 | 171.46 | 171.46 | -0.22% | 90,494 |
| Jul 7, 2025 | 171.83 | 172.73 | 171.05 | 171.84 | 171.84 | -0.17% | 65,781 |
| Jul 4, 2025 | 172.40 | 172.63 | 171.22 | 172.13 | 172.13 | -1.63% | 58,268 |
| Jul 3, 2025 | 176.00 | 176.70 | 173.40 | 174.98 | 174.98 | 0.19% | 10,589 |
| Jul 2, 2025 | 172.00 | 174.95 | 171.80 | 174.65 | 174.65 | 1.95% | 96,425 |
| Jul 1, 2025 | 172.00 | 172.25 | 170.40 | 171.32 | 171.32 | -1.25% | 160,085 |
| Jun 30, 2025 | 175.28 | 175.60 | 171.55 | 173.49 | 173.49 | 0.62% | 108,123 |
| Jun 27, 2025 | 172.85 | 174.60 | 170.55 | 172.41 | 172.41 | 0.15% | 14,399 |
| Jun 26, 2025 | 174.50 | 174.65 | 171.60 | 172.15 | 172.15 | -1.11% | 25,653 |
| Jun 25, 2025 | 175.83 | 176.35 | 173.18 | 174.09 | 174.09 | -1.72% | 180,515 |
| Jun 24, 2025 | 176.90 | 178.25 | 175.65 | 177.14 | 177.14 | 1.08% | 14,308 |
| Jun 23, 2025 | 175.63 | 176.50 | 174.50 | 175.25 | 175.25 | -0.62% | 132,149 |
| Jun 20, 2025 | 177.53 | 178.10 | 175.35 | 176.35 | 176.35 | -0.27% | 28,794 |
| Jun 19, 2025 | 177.28 | 177.35 | 175.55 | 176.82 | 176.82 | -0.91% | 17,125 |
| Jun 18, 2025 | 179.03 | 179.60 | 177.90 | 178.45 | 178.45 | -0.72% | 56,445 |
| Jun 17, 2025 | 180.00 | 182.45 | 178.50 | 179.74 | 179.74 | -1.61% | 29,940 |
| Jun 16, 2025 | 185.63 | 185.90 | 180.55 | 182.68 | 182.68 | -1.97% | 126,142 |
| Jun 13, 2025 | 185.48 | 189.55 | 185.10 | 186.35 | 186.35 | -0.80% | 11,958 |
| Jun 12, 2025 | 190.00 | 187.88 | 185.70 | 187.85 | 187.85 | -0.63% | 24,872 |