Kuehne + Nagel International AG (SWX:KNIN)
Switzerland · Delayed Price · Currency is CHF 158.30
-0.55 (-0.35%)
Oct 28, 2025, 1:45 PM CET
SWX:KNIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 159.25 | 159.35 | 157.85 | 158.85 | 158.85 | - | 41,391 |
| Oct 27, 2025 | 157.45 | 159.50 | 156.35 | 158.85 | 158.85 | 1.53% | 216,527 |
| Oct 24, 2025 | 154.85 | 157.50 | 154.70 | 156.45 | 156.45 | 0.29% | 238,205 |
| Oct 23, 2025 | 152.80 | 156.75 | 149.70 | 156.00 | 156.00 | 0.45% | 428,745 |
| Oct 22, 2025 | 156.75 | 156.75 | 154.75 | 155.30 | 155.30 | -0.67% | 216,140 |
| Oct 21, 2025 | 155.45 | 156.35 | 153.65 | 156.35 | 156.35 | 0.68% | 236,003 |
| Oct 20, 2025 | 155.10 | 155.60 | 153.45 | 155.30 | 155.30 | 0.65% | 197,923 |
| Oct 17, 2025 | 152.15 | 154.40 | 151.65 | 154.30 | 154.30 | 0.72% | 273,097 |
| Oct 16, 2025 | 150.20 | 153.45 | 150.05 | 153.20 | 153.20 | 1.69% | 330,653 |
| Oct 15, 2025 | 150.00 | 150.85 | 149.20 | 150.65 | 150.65 | 1.28% | 209,521 |
| Oct 14, 2025 | 149.00 | 149.95 | 148.05 | 148.75 | 148.75 | -0.34% | 189,248 |
| Oct 13, 2025 | 149.50 | 150.50 | 148.20 | 149.25 | 149.25 | 0.30% | 158,623 |
| Oct 10, 2025 | 151.00 | 152.90 | 148.80 | 148.80 | 148.80 | -1.36% | 219,965 |
| Oct 9, 2025 | 152.45 | 152.55 | 150.50 | 150.85 | 150.85 | -0.82% | 281,531 |
| Oct 8, 2025 | 152.00 | 153.05 | 151.05 | 152.10 | 152.10 | -0.23% | 251,824 |
| Oct 7, 2025 | 153.95 | 154.05 | 152.15 | 152.45 | 152.45 | -1.04% | 165,031 |
| Oct 6, 2025 | 154.00 | 154.60 | 152.90 | 154.05 | 154.05 | 0.03% | 158,303 |
| Oct 3, 2025 | 152.85 | 154.80 | 152.60 | 154.00 | 154.00 | 0.92% | 246,634 |
| Oct 2, 2025 | 151.40 | 152.80 | 150.50 | 152.60 | 152.60 | 1.46% | 365,159 |
| Oct 1, 2025 | 148.10 | 150.50 | 147.75 | 150.40 | 150.40 | 1.52% | 306,783 |
| Sep 30, 2025 | 151.05 | 151.35 | 147.40 | 148.15 | 148.15 | -2.24% | 344,733 |
| Sep 29, 2025 | 153.00 | 153.05 | 151.55 | 151.55 | 151.55 | -0.85% | 198,319 |
| Sep 26, 2025 | 152.50 | 153.00 | 151.95 | 152.85 | 152.85 | 0.66% | 168,413 |
| Sep 25, 2025 | 153.25 | 154.05 | 151.85 | 151.85 | 151.85 | -2.32% | 225,175 |
| Sep 24, 2025 | 155.30 | 155.95 | 154.30 | 155.45 | 155.45 | -0.64% | 130,686 |
| Sep 23, 2025 | 153.75 | 157.75 | 153.75 | 156.45 | 156.45 | 0.84% | 298,323 |
| Sep 22, 2025 | 154.10 | 156.30 | 153.50 | 155.15 | 155.15 | 0.68% | 263,586 |
| Sep 19, 2025 | 162.00 | 162.15 | 154.10 | 154.10 | 154.10 | -9.09% | 1,312,118 |
| Sep 18, 2025 | 168.00 | 171.30 | 166.70 | 169.50 | 169.50 | 1.56% | 265,332 |
| Sep 17, 2025 | 166.90 | 168.35 | 166.55 | 166.90 | 166.90 | 0.15% | 226,585 |
| Sep 16, 2025 | 167.20 | 168.80 | 166.40 | 166.65 | 166.65 | 0.06% | 147,872 |
| Sep 15, 2025 | 165.55 | 167.25 | 164.95 | 166.55 | 166.55 | 0.73% | 182,649 |
| Sep 12, 2025 | 165.75 | 166.65 | 164.20 | 165.35 | 165.35 | 0.58% | 133,868 |
| Sep 11, 2025 | 163.70 | 164.70 | 162.90 | 164.40 | 164.40 | 0.61% | 141,174 |
| Sep 10, 2025 | 165.50 | 165.95 | 162.75 | 163.40 | 163.40 | -0.88% | 149,602 |
| Sep 9, 2025 | 167.40 | 169.30 | 164.85 | 164.85 | 164.85 | -1.20% | 173,240 |
| Sep 8, 2025 | 164.65 | 166.85 | 163.15 | 166.85 | 166.85 | 1.86% | 208,118 |
| Sep 5, 2025 | 163.70 | 165.20 | 163.55 | 163.80 | 163.80 | 0.24% | 207,607 |
| Sep 4, 2025 | 162.75 | 163.85 | 162.15 | 163.40 | 163.40 | 1.30% | 175,323 |
| Sep 3, 2025 | 163.55 | 164.30 | 160.90 | 161.30 | 161.30 | -0.59% | 154,617 |
| Sep 2, 2025 | 165.25 | 166.00 | 162.25 | 162.25 | 162.25 | -1.79% | 120,898 |
| Sep 1, 2025 | 163.25 | 165.30 | 163.00 | 165.20 | 165.20 | 1.47% | 126,001 |
| Aug 29, 2025 | 164.80 | 165.90 | 162.80 | 162.80 | 162.80 | -1.72% | 195,651 |
| Aug 28, 2025 | 167.70 | 169.80 | 164.95 | 165.65 | 165.65 | -1.34% | 190,913 |
| Aug 27, 2025 | 167.75 | 169.35 | 167.35 | 167.90 | 167.90 | 0.48% | 142,684 |
| Aug 26, 2025 | 166.40 | 168.35 | 165.95 | 167.10 | 167.10 | -0.03% | 353,267 |
| Aug 25, 2025 | 169.50 | 169.50 | 166.90 | 167.15 | 167.15 | -1.15% | 129,427 |
| Aug 22, 2025 | 166.85 | 169.50 | 166.80 | 169.10 | 169.10 | 0.86% | 107,758 |
| Aug 21, 2025 | 170.55 | 170.75 | 167.65 | 167.65 | 167.65 | -1.79% | 222,776 |
| Aug 20, 2025 | 170.40 | 172.30 | 169.95 | 170.70 | 170.70 | -0.20% | 117,592 |