Kuehne + Nagel International AG (SWX:KNIN)
Switzerland · Delayed Price · Currency is CHF 152.35
-3.00 (-1.93%)
Nov 17, 2025, 5:31 PM CET
SWX:KNIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 154.85 | 155.70 | 153.25 | 153.40 | - | -1.26% | 25,227 |
| Nov 14, 2025 | 155.55 | 155.75 | 153.05 | 155.35 | 155.35 | -0.42% | 184,320 |
| Nov 13, 2025 | 159.45 | 159.45 | 155.50 | 156.00 | 156.00 | -1.79% | 163,483 |
| Nov 12, 2025 | 158.60 | 160.00 | 158.15 | 158.85 | 158.85 | 0.70% | 160,436 |
| Nov 11, 2025 | 153.60 | 159.45 | 153.10 | 157.75 | 157.75 | 3.58% | 219,109 |
| Nov 10, 2025 | 151.90 | 152.95 | 151.60 | 152.30 | 152.30 | 0.93% | 121,378 |
| Nov 7, 2025 | 151.30 | 152.10 | 149.40 | 150.90 | 150.90 | -0.17% | 138,212 |
| Nov 6, 2025 | 150.25 | 153.40 | 149.90 | 151.15 | 151.15 | 0.20% | 211,174 |
| Nov 5, 2025 | 151.00 | 152.70 | 150.65 | 150.85 | 150.85 | 0.13% | 305,001 |
| Nov 4, 2025 | 152.95 | 152.95 | 148.90 | 150.65 | 150.65 | -2.08% | 228,154 |
| Nov 3, 2025 | 154.50 | 156.15 | 153.75 | 153.85 | 153.85 | -0.10% | 163,242 |
| Oct 31, 2025 | 154.85 | 155.70 | 154.00 | 154.00 | 154.00 | -0.26% | 204,535 |
| Oct 30, 2025 | 155.45 | 156.30 | 153.05 | 154.40 | 154.40 | -1.91% | 234,775 |
| Oct 29, 2025 | 157.30 | 158.90 | 156.90 | 157.40 | 157.40 | -0.19% | 145,708 |
| Oct 28, 2025 | 159.25 | 159.70 | 157.35 | 157.70 | 157.70 | -0.72% | 218,266 |
| 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% | 197,546 |
| Oct 17, 2025 | 152.15 | 154.40 | 151.65 | 154.30 | 154.30 | 0.72% | 273,066 |
| Oct 16, 2025 | 150.20 | 153.45 | 150.05 | 153.20 | 153.20 | 1.69% | 330,612 |
| 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% | 189,203 |
| 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% | 219,964 |
| Oct 9, 2025 | 152.45 | 152.55 | 150.50 | 150.85 | 150.85 | -0.82% | 281,524 |
| 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% | 164,965 |
| 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% | 168,327 |
| 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% | 226,357 |
| 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% | 133,800 |
| 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% | 173,236 |