Kuehne + Nagel International AG (SWX:KNIN)
Switzerland · Delayed Price · Currency is CHF 165.65
-2.25 (-1.34%)
Aug 28, 2025, 5:31 PM CET
SWX:KNIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 167.70 | 168.80 | 167.70 | 168.80 | 168.80 | 0.54% | 4,327 |
| 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 |
| Aug 19, 2025 | 168.05 | 171.10 | 167.35 | 171.05 | 171.05 | 2.70% | 140,442 |
| Aug 18, 2025 | 168.45 | 168.65 | 166.20 | 166.55 | 166.55 | -1.30% | 123,106 |
| Aug 15, 2025 | 170.35 | 171.00 | 168.75 | 168.75 | 168.75 | -0.47% | 105,782 |
| Aug 14, 2025 | 171.00 | 171.35 | 168.75 | 169.55 | 169.55 | -0.73% | 146,059 |
| Aug 13, 2025 | 171.00 | 171.35 | 169.30 | 170.80 | 170.80 | - | 129,376 |
| Aug 12, 2025 | 168.60 | 171.00 | 168.45 | 170.80 | 170.80 | 1.30% | 108,982 |
| Aug 11, 2025 | 171.40 | 171.55 | 168.60 | 168.60 | 168.60 | -1.20% | 142,659 |
| Aug 8, 2025 | 170.60 | 171.40 | 169.90 | 170.65 | 170.65 | 0.68% | 159,662 |
| Aug 7, 2025 | 167.30 | 171.25 | 166.50 | 169.50 | 169.50 | 2.32% | 221,413 |
| Aug 6, 2025 | 166.55 | 167.65 | 165.65 | 165.65 | 165.65 | -0.18% | 143,040 |
| Aug 5, 2025 | 166.55 | 166.90 | 165.30 | 165.95 | 165.95 | 0.58% | 161,525 |
| Aug 4, 2025 | 163.30 | 165.95 | 159.90 | 165.00 | 165.00 | -0.75% | 383,989 |
| 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 |