Kuehne + Nagel International AG (SWX:KNIN)
Switzerland · Delayed Price · Currency is CHF 211.30
+1.40 (0.67%)
Aug 14, 2026, 5:31 PM CET
SWX:KNIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 210.00 | 212.90 | 210.00 | 211.30 | 211.30 | 0.67% | 176,902 |
| Aug 13, 2026 | 206.40 | 211.00 | 206.40 | 209.90 | 209.90 | 3.09% | 260,723 |
| Aug 12, 2026 | 197.65 | 203.60 | 197.25 | 203.60 | 203.60 | 3.01% | 187,250 |
| Aug 11, 2026 | 199.40 | 201.00 | 197.65 | 197.65 | 197.65 | -1.17% | 223,595 |
| Aug 10, 2026 | 199.15 | 200.50 | 197.65 | 200.00 | 200.00 | 0.23% | 170,773 |
| Aug 7, 2026 | 200.00 | 200.10 | 197.35 | 199.55 | 199.55 | -0.27% | 234,889 |
| Aug 6, 2026 | 200.90 | 201.70 | 200.10 | 200.10 | 200.10 | -0.60% | 308,479 |
| Aug 5, 2026 | 202.50 | 203.00 | 198.90 | 201.30 | 201.30 | -0.35% | 158,752 |
| Aug 4, 2026 | 202.50 | 202.80 | 199.30 | 202.00 | 202.00 | -0.30% | 177,197 |
| Aug 3, 2026 | 204.50 | 205.10 | 202.30 | 202.60 | 202.60 | -1.51% | 170,522 |
| Jul 31, 2026 | 204.90 | 205.70 | 202.80 | 205.70 | 205.70 | 0.88% | 196,346 |
| Jul 30, 2026 | 204.20 | 208.10 | 203.70 | 203.90 | 203.90 | -0.10% | 196,784 |
| Jul 29, 2026 | 204.70 | 208.40 | 203.80 | 204.10 | 204.10 | -0.54% | 206,417 |
| Jul 28, 2026 | 203.20 | 205.80 | 202.20 | 205.20 | 205.20 | 1.74% | 223,102 |
| Jul 27, 2026 | 206.00 | 206.20 | 200.70 | 201.70 | 201.70 | -1.42% | 214,592 |
| Jul 24, 2026 | 204.80 | 208.40 | 203.80 | 204.60 | 204.60 | 0.10% | 257,283 |
| Jul 23, 2026 | 211.80 | 213.10 | 201.90 | 204.40 | 204.40 | -1.73% | 385,638 |
| Jul 22, 2026 | 207.00 | 210.10 | 204.10 | 208.00 | 208.00 | -0.86% | 277,373 |
| Jul 21, 2026 | 205.50 | 209.80 | 205.50 | 209.80 | 209.80 | 1.06% | 123,251 |
| Jul 20, 2026 | 207.10 | 210.50 | 207.10 | 207.60 | 207.60 | -1.28% | 166,585 |
| Jul 17, 2026 | 211.00 | 213.70 | 209.80 | 210.30 | 210.30 | 0.05% | 164,261 |
| Jul 16, 2026 | 210.90 | 211.00 | 207.10 | 210.20 | 210.20 | -0.19% | 163,341 |
| Jul 15, 2026 | 209.40 | 211.80 | 208.40 | 210.60 | 210.60 | 0.33% | 127,437 |
| Jul 14, 2026 | 209.50 | 212.50 | 208.90 | 209.90 | 209.90 | -0.05% | 167,483 |
| Jul 13, 2026 | 206.60 | 210.20 | 205.60 | 210.00 | 210.00 | 2.19% | 159,967 |
| Jul 10, 2026 | 204.40 | 206.40 | 203.00 | 205.50 | 205.50 | 0.54% | 153,413 |
| Jul 9, 2026 | 203.00 | 206.90 | 201.60 | 204.40 | 204.40 | 0.20% | 213,381 |
| Jul 8, 2026 | 208.60 | 210.50 | 203.20 | 204.00 | 204.00 | -1.16% | 298,752 |
| Jul 7, 2026 | 206.20 | 209.30 | 205.00 | 206.40 | 206.40 | 1.23% | 230,592 |
| Jul 6, 2026 | 208.90 | 209.60 | 201.10 | 203.90 | 203.90 | -2.44% | 331,428 |
| Jul 3, 2026 | 205.10 | 209.70 | 204.70 | 209.00 | 209.00 | 1.70% | 195,159 |
| Jul 2, 2026 | 200.00 | 207.30 | 199.95 | 205.50 | 205.50 | 2.60% | 262,139 |
| Jul 1, 2026 | 195.80 | 200.30 | 194.20 | 200.30 | 200.30 | 2.22% | 218,064 |
| Jun 30, 2026 | 197.90 | 200.50 | 194.20 | 195.95 | 195.95 | 0.59% | 251,298 |
| Jun 29, 2026 | 194.10 | 195.30 | 193.05 | 194.80 | 194.80 | 0.57% | 104,784 |
| Jun 26, 2026 | 197.35 | 198.70 | 193.35 | 193.70 | 193.70 | -1.50% | 249,272 |
| Jun 25, 2026 | 190.00 | 197.95 | 188.00 | 196.65 | 196.65 | 3.28% | 237,776 |
| Jun 24, 2026 | 186.85 | 192.15 | 186.00 | 190.40 | 190.40 | 3.51% | 209,593 |
| Jun 23, 2026 | 181.40 | 184.65 | 180.80 | 183.95 | 183.95 | 0.44% | 130,740 |
| Jun 22, 2026 | 180.30 | 183.20 | 179.90 | 183.15 | 183.15 | 0.80% | 154,137 |
| Jun 19, 2026 | 183.20 | 184.70 | 181.70 | 181.70 | 181.70 | -0.55% | 793,132 |
| Jun 18, 2026 | 185.25 | 185.45 | 179.40 | 182.70 | 182.70 | -1.27% | 208,252 |
| Jun 17, 2026 | 185.45 | 186.80 | 182.00 | 185.05 | 185.05 | -0.48% | 219,185 |
| Jun 16, 2026 | 189.00 | 189.45 | 185.65 | 185.95 | 185.95 | -1.12% | 203,472 |
| Jun 15, 2026 | 197.15 | 197.50 | 187.60 | 188.05 | 188.05 | -3.84% | 252,266 |
| Jun 12, 2026 | 196.00 | 197.15 | 192.60 | 195.55 | 195.55 | 0.46% | 198,800 |
| Jun 11, 2026 | 192.50 | 195.40 | 191.40 | 194.65 | 194.65 | 0.99% | 201,296 |
| Jun 10, 2026 | 190.85 | 194.10 | 190.00 | 192.75 | 192.75 | 0.92% | 159,338 |
| Jun 9, 2026 | 191.05 | 193.85 | 191.00 | 191.00 | 191.00 | -0.93% | 149,048 |
| Jun 8, 2026 | 189.20 | 192.80 | 189.00 | 192.80 | 192.80 | 0.50% | 155,032 |