Kuehne + Nagel International AG (LON:0QMW)
London · Delayed Price · Currency is GBP · Price in CHF 224.50
-2.55 (-1.12%)
Sep 25, 2026, 4:20 PM GMT
LON:0QMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 228.20 | 228.25 | 222.50 | 224.50 | 224.50 | -1.58% | 2,855 |
| 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 |
| Sep 1, 2026 | 214.75 | 217.00 | 211.50 | 215.60 | 215.60 | -0.08% | 35,175 |
| Aug 31, 2026 | 220.80 | 223.10 | 215.77 | 215.77 | 215.77 | -1.72% | 30,648 |
| Aug 28, 2026 | 218.25 | 220.80 | 218.40 | 219.55 | 219.55 | 1.29% | 13,339 |
| Aug 27, 2026 | 216.00 | 219.00 | 211.70 | 216.76 | 216.76 | -1.85% | 79,599 |
| Aug 26, 2026 | 219.05 | 222.00 | 218.50 | 220.86 | 220.86 | - | 19,213 |
| Aug 25, 2026 | 219.55 | 221.70 | 219.08 | 220.87 | 220.87 | 0.71% | 31,618 |
| Aug 24, 2026 | 217.40 | 220.40 | 216.70 | 219.30 | 219.30 | 1.94% | 54,788 |
| Aug 21, 2026 | 214.15 | 219.40 | 214.00 | 215.12 | 215.12 | 1.71% | 115,749 |
| Aug 20, 2026 | 211.65 | 213.80 | 210.60 | 211.50 | 211.50 | -0.29% | 55,942 |
| Aug 19, 2026 | 210.55 | 213.70 | 210.00 | 212.10 | 212.10 | 0.44% | 92,345 |
| Aug 18, 2026 | 213.40 | 215.60 | 210.80 | 211.17 | 211.17 | -1.13% | 155,979 |
| Aug 17, 2026 | 210.65 | 214.50 | 210.00 | 213.58 | 213.58 | 1.25% | 43,208 |
| Aug 14, 2026 | 210.05 | 212.81 | 209.90 | 210.95 | 210.95 | 0.77% | 74,065 |
| Aug 13, 2026 | 206.05 | 211.00 | 205.00 | 209.34 | 209.34 | 3.23% | 80,612 |
| Aug 12, 2026 | 197.60 | 203.60 | 197.25 | 202.80 | 202.80 | 2.61% | 60,638 |
| Aug 11, 2026 | 199.45 | 200.90 | 197.61 | 197.65 | 197.65 | -1.20% | 56,366 |
| Aug 10, 2026 | 199.25 | 200.40 | 197.75 | 200.05 | 200.05 | 0.55% | 36,015 |
| Aug 7, 2026 | 199.83 | 200.34 | 197.60 | 198.96 | 198.96 | -0.55% | 35,982 |
| Aug 6, 2026 | 200.80 | 201.40 | 200.06 | 200.06 | 200.06 | -0.62% | 117,534 |
| Aug 5, 2026 | 202.28 | 206.40 | 198.95 | 201.30 | 201.30 | -0.35% | 26,839 |
| Aug 4, 2026 | 203.25 | 204.10 | 199.40 | 202.00 | 202.00 | -0.28% | 72,599 |
| Aug 3, 2026 | 205.00 | 205.30 | 202.40 | 202.56 | 202.56 | -1.25% | 48,161 |
| Jul 31, 2026 | 204.60 | 205.74 | 202.80 | 205.13 | 205.13 | 0.58% | 65,203 |
| Jul 30, 2026 | 204.50 | 208.00 | 203.60 | 203.94 | 203.94 | -0.08% | 32,589 |
| Jul 29, 2026 | 204.20 | 208.15 | 203.70 | 204.10 | 204.10 | -0.04% | 44,508 |
| Jul 28, 2026 | 202.88 | 205.80 | 202.25 | 204.18 | 204.18 | 1.23% | 108,228 |
| Jul 27, 2026 | 205.50 | 206.00 | 200.70 | 201.70 | 201.70 | -1.40% | 76,421 |
| Jul 24, 2026 | 204.83 | 208.30 | 203.80 | 204.56 | 204.56 | -1.89% | 98,028 |
| Jul 23, 2026 | 211.75 | 213.09 | 202.10 | 208.50 | 208.50 | 0.24% | 155,708 |
| Jul 22, 2026 | 207.45 | 209.90 | 206.10 | 208.00 | 208.00 | -0.61% | 55,715 |
| Jul 21, 2026 | 205.50 | 209.80 | 205.10 | 209.28 | 209.28 | 0.81% | 53,990 |
| Jul 20, 2026 | 207.75 | 210.30 | 207.00 | 207.60 | 207.60 | -1.44% | 120,475 |