Kuehne + Nagel International AG (SWX:KNIN)
Switzerland · Delayed Price · Currency is CHF 179.35
+3.85 (2.19%)
At close: Feb 27, 2026
SWX:KNIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 175.50 | 179.60 | 174.80 | 179.35 | 179.35 | 2.19% | 291,313 |
| Feb 26, 2026 | 174.85 | 175.70 | 171.50 | 175.50 | 175.50 | 0.60% | 188,582 |
| Feb 25, 2026 | 173.95 | 176.00 | 173.00 | 174.45 | 174.45 | 0.98% | 144,072 |
| Feb 24, 2026 | 175.10 | 175.75 | 171.70 | 172.75 | 172.75 | -1.12% | 230,593 |
| Feb 23, 2026 | 178.00 | 178.70 | 174.35 | 174.70 | 174.70 | -2.24% | 150,328 |
| Feb 20, 2026 | 176.45 | 180.60 | 174.80 | 178.70 | 178.70 | 1.36% | 251,108 |
| Feb 19, 2026 | 176.00 | 177.60 | 174.70 | 176.30 | 176.30 | 0.66% | 165,637 |
| Feb 18, 2026 | 172.65 | 175.95 | 171.70 | 175.15 | 175.15 | 2.70% | 181,507 |
| Feb 17, 2026 | 166.00 | 170.55 | 165.60 | 170.55 | 170.55 | 2.99% | 199,292 |
| Feb 16, 2026 | 170.45 | 170.65 | 165.60 | 165.60 | 165.60 | -2.19% | 218,626 |
| Feb 13, 2026 | 168.30 | 171.05 | 163.10 | 169.30 | 169.30 | 3.04% | 721,728 |
| Feb 12, 2026 | 191.15 | 191.15 | 162.90 | 164.30 | 164.30 | -12.98% | 849,093 |
| Feb 11, 2026 | 188.55 | 189.10 | 185.45 | 188.80 | 188.80 | 0.67% | 219,460 |
| Feb 10, 2026 | 190.10 | 190.25 | 187.55 | 187.55 | 187.55 | -1.42% | 151,536 |
| Feb 9, 2026 | 187.60 | 190.45 | 187.05 | 190.25 | 190.25 | 1.77% | 179,929 |
| Feb 6, 2026 | 188.70 | 188.70 | 186.00 | 186.95 | 186.95 | -0.58% | 132,272 |
| Feb 5, 2026 | 187.00 | 188.05 | 184.35 | 188.05 | 188.05 | 0.40% | 187,991 |
| Feb 4, 2026 | 178.00 | 188.90 | 174.25 | 187.30 | 187.30 | 4.96% | 440,820 |
| Feb 3, 2026 | 181.05 | 182.40 | 176.15 | 178.45 | 178.45 | -0.61% | 214,723 |
| Feb 2, 2026 | 178.10 | 180.80 | 177.40 | 179.55 | 179.55 | 0.48% | 158,327 |
| Jan 30, 2026 | 178.05 | 179.35 | 177.00 | 178.70 | 178.70 | 0.59% | 121,097 |
| Jan 29, 2026 | 177.40 | 179.30 | 176.10 | 177.65 | 177.65 | 0.65% | 153,115 |
| Jan 28, 2026 | 178.05 | 178.10 | 176.00 | 176.50 | 176.50 | -1.40% | 124,673 |
| Jan 27, 2026 | 178.05 | 179.00 | 176.10 | 179.00 | 179.00 | 0.96% | 123,438 |
| Jan 26, 2026 | 179.00 | 180.90 | 176.95 | 177.30 | 177.30 | -1.47% | 219,039 |
| Jan 23, 2026 | 181.80 | 181.80 | 178.55 | 179.95 | 179.95 | -2.01% | 174,815 |
| Jan 22, 2026 | 182.95 | 184.95 | 182.35 | 183.65 | 183.65 | 1.69% | 196,843 |
| Jan 21, 2026 | 177.40 | 180.75 | 177.35 | 180.60 | 180.60 | 1.26% | 207,456 |
| Jan 20, 2026 | 177.00 | 181.50 | 175.90 | 178.35 | 178.35 | -0.14% | 156,256 |
| Jan 19, 2026 | 180.00 | 181.60 | 177.65 | 178.60 | 178.60 | -3.17% | 220,521 |
| Jan 16, 2026 | 184.95 | 185.60 | 183.50 | 184.45 | 184.45 | -0.32% | 265,875 |
| Jan 15, 2026 | 186.60 | 186.85 | 180.55 | 185.05 | 185.05 | -0.86% | 277,093 |
| Jan 14, 2026 | 188.50 | 191.80 | 182.70 | 186.65 | 186.65 | 4.30% | 410,566 |
| Jan 13, 2026 | 177.80 | 180.00 | 176.85 | 178.95 | 178.95 | 0.51% | 211,376 |
| Jan 12, 2026 | 176.65 | 178.15 | 175.65 | 178.05 | 178.05 | 0.96% | 130,664 |
| Jan 9, 2026 | 175.55 | 176.70 | 173.90 | 176.35 | 176.35 | 1.67% | 151,366 |
| Jan 8, 2026 | 177.00 | 177.00 | 173.05 | 173.45 | 173.45 | -2.42% | 158,326 |
| Jan 7, 2026 | 179.10 | 179.30 | 176.70 | 177.75 | 177.75 | -0.42% | 174,241 |
| Jan 6, 2026 | 173.80 | 178.50 | 173.75 | 178.50 | 178.50 | 2.59% | 172,600 |
| Jan 5, 2026 | 172.45 | 174.10 | 170.50 | 174.00 | 174.00 | 1.61% | 213,900 |
| Dec 30, 2025 | 171.10 | 171.65 | 169.95 | 171.25 | 171.25 | -0.06% | 91,098 |
| Dec 29, 2025 | 172.10 | 172.90 | 170.60 | 171.35 | 171.35 | -0.12% | 133,184 |
| Dec 23, 2025 | 172.25 | 172.40 | 170.70 | 171.55 | 171.55 | -0.06% | 107,549 |
| Dec 22, 2025 | 173.50 | 173.90 | 171.40 | 171.65 | 171.65 | -1.04% | 161,104 |
| Dec 19, 2025 | 174.00 | 174.05 | 172.20 | 173.45 | 173.45 | -0.12% | 457,612 |
| Dec 18, 2025 | 173.40 | 174.00 | 172.70 | 173.65 | 173.65 | 0.12% | 177,967 |
| Dec 17, 2025 | 176.35 | 177.25 | 173.45 | 173.45 | 173.45 | -1.50% | 317,573 |
| Dec 16, 2025 | 175.30 | 177.80 | 175.30 | 176.10 | 176.10 | -0.03% | 234,613 |
| Dec 15, 2025 | 174.20 | 178.75 | 173.30 | 176.15 | 176.15 | 1.41% | 275,852 |
| Dec 12, 2025 | 175.40 | 176.20 | 173.70 | 173.70 | 173.70 | 0.03% | 264,015 |