Kuehne + Nagel International AG (SWX:KNIN)
Switzerland · Delayed Price · Currency is CHF 166.25
-1.55 (-0.92%)
Jul 31, 2025, 5:31 PM CET
SWX:KNIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 167.20 | 169.10 | 165.50 | 166.25 | 166.25 | -0.92% | 220,063 |
| Jul 30, 2025 | 170.20 | 170.20 | 167.15 | 167.80 | 167.80 | -1.09% | 163,684 |
| Jul 29, 2025 | 171.85 | 172.55 | 169.60 | 169.65 | 169.65 | -0.93% | 135,294 |
| Jul 28, 2025 | 171.70 | 173.45 | 170.70 | 171.25 | 171.25 | 0.62% | 195,843 |
| Jul 25, 2025 | 168.30 | 170.20 | 167.35 | 170.20 | 170.20 | 0.27% | 216,866 |
| Jul 24, 2025 | 172.95 | 175.45 | 167.45 | 169.75 | 169.75 | -2.02% | 443,640 |
| Jul 23, 2025 | 170.65 | 173.80 | 170.50 | 173.25 | 173.25 | 2.55% | 279,815 |
| Jul 22, 2025 | 170.00 | 170.00 | 167.20 | 168.95 | 168.95 | -0.76% | 208,552 |
| Jul 21, 2025 | 171.40 | 172.60 | 169.35 | 170.25 | 170.25 | -0.61% | 208,409 |
| Jul 18, 2025 | 173.00 | 173.65 | 171.00 | 171.30 | 171.30 | -0.78% | 175,577 |
| Jul 17, 2025 | 172.30 | 173.40 | 171.50 | 172.65 | 172.65 | 1.35% | 197,901 |
| Jul 16, 2025 | 170.65 | 172.45 | 170.10 | 170.35 | 170.35 | -1.02% | 211,864 |
| Jul 15, 2025 | 171.50 | 173.15 | 170.90 | 172.10 | 172.10 | 0.23% | 140,273 |
| Jul 14, 2025 | 172.35 | 172.75 | 171.35 | 171.70 | 171.70 | -0.95% | 109,596 |
| Jul 11, 2025 | 172.90 | 174.35 | 172.10 | 173.35 | 173.35 | -0.83% | 147,278 |
| Jul 10, 2025 | 172.80 | 174.80 | 172.10 | 174.80 | 174.80 | 1.92% | 209,895 |
| Jul 9, 2025 | 172.00 | 172.80 | 170.90 | 171.50 | 171.50 | -0.55% | 151,508 |
| Jul 8, 2025 | 171.80 | 172.55 | 170.10 | 172.45 | 172.45 | 0.52% | 187,020 |
| Jul 7, 2025 | 171.80 | 172.90 | 170.90 | 171.55 | 171.55 | 0.12% | 114,250 |
| Jul 4, 2025 | 172.25 | 173.15 | 171.20 | 171.35 | 171.35 | -1.18% | 167,072 |
| Jul 3, 2025 | 175.90 | 176.80 | 173.40 | 173.40 | 173.40 | -0.72% | 151,503 |
| Jul 2, 2025 | 172.15 | 175.20 | 172.10 | 174.65 | 174.65 | 1.42% | 219,625 |
| Jul 1, 2025 | 172.00 | 172.25 | 170.35 | 172.20 | 172.20 | 0.32% | 233,819 |
| Jun 30, 2025 | 175.60 | 175.60 | 171.55 | 171.65 | 171.65 | -1.69% | 213,766 |
| Jun 27, 2025 | 172.80 | 174.60 | 170.50 | 174.60 | 174.60 | 1.45% | 300,112 |
| Jun 26, 2025 | 174.50 | 174.50 | 171.50 | 172.10 | 172.10 | -0.64% | 212,187 |
| Jun 25, 2025 | 175.70 | 176.45 | 173.05 | 173.20 | 173.20 | -1.59% | 197,903 |
| Jun 24, 2025 | 177.00 | 178.50 | 175.60 | 176.00 | 176.00 | 0.34% | 192,307 |
| Jun 23, 2025 | 175.10 | 176.55 | 174.35 | 175.40 | 175.40 | 0.03% | 234,741 |
| Jun 20, 2025 | 176.20 | 178.10 | 175.35 | 175.35 | 175.35 | -0.37% | 413,797 |
| Jun 19, 2025 | 177.15 | 177.55 | 175.50 | 176.00 | 176.00 | -1.54% | 190,822 |
| Jun 18, 2025 | 179.40 | 179.60 | 177.70 | 178.75 | 178.75 | 0.14% | 194,606 |
| Jun 17, 2025 | 179.80 | 182.60 | 177.15 | 178.50 | 178.50 | -1.33% | 324,412 |
| Jun 16, 2025 | 185.70 | 185.75 | 180.50 | 180.90 | 180.90 | -3.00% | 350,393 |
| Jun 13, 2025 | 185.15 | 189.50 | 184.75 | 186.50 | 186.50 | -0.72% | 215,253 |
| Jun 12, 2025 | 187.15 | 187.90 | 185.40 | 187.85 | 187.85 | -0.63% | 153,968 |
| Jun 11, 2025 | 188.90 | 190.60 | 188.75 | 189.05 | 189.05 | 0.11% | 122,028 |
| Jun 10, 2025 | 187.30 | 188.85 | 186.00 | 188.85 | 188.85 | 0.72% | 163,905 |
| Jun 6, 2025 | 185.05 | 188.05 | 184.85 | 187.50 | 187.50 | 1.49% | 160,356 |
| Jun 5, 2025 | 186.45 | 186.45 | 183.55 | 184.75 | 184.75 | -0.62% | 182,703 |
| Jun 4, 2025 | 184.35 | 186.50 | 184.00 | 185.90 | 185.90 | 1.28% | 207,354 |
| Jun 3, 2025 | 183.25 | 184.30 | 180.90 | 183.55 | 183.55 | -0.22% | 201,796 |
| Jun 2, 2025 | 183.30 | 185.05 | 182.80 | 183.95 | 183.95 | -0.59% | 200,558 |
| May 30, 2025 | 187.10 | 189.65 | 184.35 | 185.05 | 185.05 | -0.80% | 303,274 |
| May 28, 2025 | 189.10 | 189.40 | 185.65 | 186.55 | 186.55 | -1.24% | 170,263 |
| May 27, 2025 | 190.25 | 190.75 | 188.75 | 188.90 | 188.90 | -0.76% | 135,514 |
| May 26, 2025 | 191.00 | 191.55 | 189.35 | 190.35 | 190.35 | 0.77% | 130,703 |
| May 23, 2025 | 192.70 | 193.50 | 186.35 | 188.90 | 188.90 | -1.69% | 234,696 |
| May 22, 2025 | 194.00 | 194.95 | 190.40 | 192.15 | 192.15 | -1.64% | 206,315 |
| May 21, 2025 | 193.65 | 195.90 | 193.30 | 195.35 | 195.35 | 0.18% | 172,584 |