Kuehne + Nagel International AG (LON:0QMW)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 226.45
-6.05 (-2.60%)
Nov 10, 2026, 4:19 PM GMT
LON:0QMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 229.70 | 232.00 | 225.60 | 226.45 | 226.45 | -1.29% | 15,159 |
| Nov 9, 2026 | 235.35 | 236.10 | 229.40 | 229.40 | 229.40 | -2.59% | 11,763 |
| Nov 6, 2026 | 237.70 | 238.60 | 234.80 | 235.50 | 235.50 | -3.82% | 40,799 |
| Nov 5, 2026 | 239.55 | 245.00 | 234.60 | 244.85 | 244.85 | 0.35% | 90,485 |
| Nov 4, 2026 | 240.60 | 244.05 | 239.00 | 244.00 | 244.00 | 1.08% | 17,842 |
| Nov 3, 2026 | 240.70 | 242.60 | 240.00 | 241.40 | 241.40 | - | 10,270 |
| Nov 2, 2026 | 237.20 | 241.40 | 232.50 | 241.40 | 241.40 | 1.86% | 15,979 |
| Oct 30, 2026 | 236.90 | 237.30 | 234.90 | 237.00 | 237.00 | 0.42% | 2,144 |
| Oct 29, 2026 | 233.30 | 236.00 | 233.00 | 236.00 | 236.00 | 1.75% | 6,401 |
| Oct 28, 2026 | 233.00 | 234.30 | 230.20 | 231.95 | 231.95 | -0.37% | 6,000 |
| Oct 27, 2026 | 232.20 | 233.00 | 230.90 | 232.80 | 232.80 | 0.09% | 78,170 |
| Oct 26, 2026 | 227.85 | 234.10 | 227.10 | 232.60 | 232.60 | 3.26% | 22,147 |
| Oct 23, 2026 | 223.35 | 227.20 | 222.20 | 225.25 | 225.25 | 0.51% | 4,466 |
| Oct 22, 2026 | 230.05 | 235.10 | 222.10 | 224.10 | 224.10 | -2.96% | 67,516 |
| Oct 21, 2026 | 230.75 | 232.40 | 228.30 | 230.93 | 230.93 | 0.36% | 9,906 |
| Oct 20, 2026 | 230.55 | 231.00 | 227.80 | 230.10 | 230.10 | -0.52% | 36,974 |
| Oct 19, 2026 | 231.75 | 231.30 | 228.60 | 231.30 | 231.30 | -0.22% | 2,418 |
| Oct 16, 2026 | 229.10 | 234.05 | 228.80 | 231.80 | 231.80 | 0.87% | 34,416 |
| Oct 15, 2026 | 227.65 | 230.00 | 227.35 | 229.80 | 229.80 | 0.48% | 18,414 |
| Oct 14, 2026 | 230.05 | 231.50 | 228.60 | 228.70 | 228.70 | -0.61% | 8,773 |
| Oct 13, 2026 | 229.30 | 230.80 | 228.70 | 230.10 | 230.10 | 0.66% | 50,292 |
| Oct 12, 2026 | 229.30 | 230.60 | 228.60 | 228.60 | 228.60 | 0.40% | 15,002 |
| Oct 9, 2026 | 225.60 | 229.00 | 225.30 | 227.70 | 227.70 | 1.74% | 48,621 |
| Oct 8, 2026 | 223.45 | 225.60 | 222.50 | 223.80 | 223.80 | 0.18% | 87,268 |
| Oct 7, 2026 | 222.35 | 223.50 | 221.70 | 223.40 | 223.40 | 0.18% | 34,460 |
| Oct 6, 2026 | 221.00 | 224.85 | 220.00 | 223.00 | 223.00 | 0.86% | 26,976 |
| Oct 5, 2026 | 224.40 | 225.80 | 220.00 | 221.10 | 221.10 | -1.51% | 39,730 |
| Oct 2, 2026 | 220.10 | 224.50 | 219.70 | 224.50 | 224.50 | 2.14% | 3,190 |
| Oct 1, 2026 | 220.40 | 221.30 | 216.10 | 219.80 | 219.80 | -0.14% | 63,888 |
| Sep 30, 2026 | 225.20 | 226.00 | 219.70 | 220.10 | 220.10 | -2.28% | 12,615 |
| Sep 29, 2026 | 226.35 | 227.50 | 223.20 | 225.24 | 225.23 | -0.80% | 194,327 |
| Sep 28, 2026 | 226.65 | 227.90 | 225.30 | 227.05 | 227.05 | 0.72% | 468,212 |
| Sep 25, 2026 | 227.65 | 228.25 | 222.50 | 225.44 | 225.44 | -1.17% | 2,857 |
| Sep 24, 2026 | 230.25 | 232.65 | 226.85 | 228.10 | 228.10 | -1.17% | 13,449 |
| Sep 23, 2026 | 230.25 | 230.80 | 226.10 | 230.80 | 230.80 | -0.17% | 6,664 |
| Sep 22, 2026 | 225.30 | 231.20 | 224.30 | 231.20 | 231.20 | 3.17% | 65,616 |
| Sep 21, 2026 | 223.55 | 228.90 | 222.00 | 224.10 | 224.10 | 3.89% | 15,456 |
| Sep 18, 2026 | 216.10 | 218.60 | 211.80 | 215.70 | 215.70 | -0.91% | 449,197 |
| Sep 17, 2026 | 217.60 | 218.87 | 215.10 | 217.67 | 217.67 | 0.19% | 48,405 |
| Sep 16, 2026 | 217.80 | 218.20 | 214.70 | 217.26 | 217.26 | -0.42% | 130,910 |
| Sep 15, 2026 | 215.55 | 219.30 | 214.20 | 218.17 | 218.17 | 0.59% | 106,486 |
| Sep 14, 2026 | 213.70 | 218.10 | 212.90 | 216.90 | 216.89 | 2.04% | 33,981 |
| Sep 11, 2026 | 215.55 | 215.60 | 211.50 | 212.57 | 212.57 | -1.54% | 23,850 |
| Sep 10, 2026 | 211.45 | 216.00 | 211.70 | 215.90 | 215.90 | 2.44% | 57,866 |
| Sep 9, 2026 | 211.25 | 212.10 | 209.59 | 210.76 | 210.76 | -0.63% | 23,126 |
| Sep 8, 2026 | 212.50 | 214.20 | 210.50 | 212.10 | 212.10 | -0.51% | 29,974 |
| Sep 7, 2026 | 211.75 | 214.10 | 210.60 | 213.19 | 213.19 | 1.68% | 19,799 |
| Sep 4, 2026 | 210.55 | 212.10 | 208.90 | 209.67 | 209.67 | -2.09% | 62,257 |
| Sep 3, 2026 | 214.25 | 215.60 | 212.60 | 214.15 | 214.15 | 0.40% | 26,820 |
| Sep 2, 2026 | 212.70 | 214.90 | 211.00 | 213.30 | 213.30 | -1.07% | 12,741 |