Kuehne + Nagel International AG (SWX:KNIN)
Switzerland · Delayed Price · Currency is CHF 228.10
-3.00 (-1.30%)
Sep 24, 2026, 5:30 PM CET
SWX:KNIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 230.00 | 232.80 | 226.80 | 228.10 | 228.10 | -1.30% | 227,965 |
| Sep 23, 2026 | 230.00 | 231.10 | 225.80 | 231.10 | 231.10 | -0.04% | 274,950 |
| Sep 22, 2026 | 224.50 | 231.20 | 224.30 | 231.20 | 231.20 | 2.85% | 360,212 |
| Sep 21, 2026 | 223.40 | 228.90 | 221.80 | 224.80 | 224.80 | 4.22% | 447,579 |
| Sep 18, 2026 | 216.00 | 218.90 | 211.90 | 215.70 | 215.70 | -0.37% | 2,886,122 |
| Sep 17, 2026 | 218.00 | 219.40 | 215.00 | 216.50 | 216.50 | -0.37% | 241,190 |
| Sep 16, 2026 | 217.90 | 218.30 | 214.50 | 217.30 | 217.30 | -0.41% | 250,660 |
| Sep 15, 2026 | 215.50 | 219.30 | 214.10 | 218.20 | 218.20 | 0.93% | 140,133 |
| Sep 14, 2026 | 214.10 | 218.00 | 213.30 | 216.20 | 216.20 | 1.69% | 217,164 |
| Sep 11, 2026 | 215.40 | 215.90 | 211.40 | 212.60 | 212.60 | -0.75% | 150,173 |
| Sep 10, 2026 | 211.20 | 216.10 | 211.20 | 214.20 | 214.20 | 1.61% | 187,189 |
| Sep 9, 2026 | 211.20 | 212.30 | 209.60 | 210.80 | 210.80 | -0.61% | 97,425 |
| Sep 8, 2026 | 214.00 | 214.20 | 210.50 | 212.10 | 212.10 | -0.66% | 106,024 |
| Sep 7, 2026 | 211.60 | 214.40 | 210.70 | 213.50 | 213.50 | 1.04% | 99,275 |
| Sep 4, 2026 | 210.40 | 212.00 | 208.80 | 211.30 | 211.30 | -1.35% | 226,277 |
| Sep 3, 2026 | 213.20 | 215.70 | 212.60 | 214.20 | 214.20 | 0.42% | 212,093 |
| Sep 2, 2026 | 212.40 | 215.00 | 211.90 | 213.30 | 213.30 | 0.05% | 144,691 |
| Sep 1, 2026 | 214.80 | 217.30 | 211.50 | 213.20 | 213.20 | -1.20% | 224,633 |
| Aug 31, 2026 | 220.80 | 223.20 | 215.80 | 215.80 | 215.80 | -1.86% | 250,300 |
| Aug 28, 2026 | 218.50 | 220.90 | 218.40 | 219.90 | 219.90 | 1.34% | 116,105 |
| Aug 27, 2026 | 215.30 | 217.10 | 211.60 | 217.00 | 217.00 | -1.77% | 227,824 |
| Aug 26, 2026 | 218.90 | 222.10 | 218.20 | 220.90 | 220.90 | - | 135,711 |
| Aug 25, 2026 | 219.60 | 221.80 | 218.80 | 220.90 | 220.90 | 0.73% | 155,094 |
| Aug 24, 2026 | 217.30 | 220.50 | 216.10 | 219.30 | 219.30 | -0.05% | 204,711 |
| Aug 21, 2026 | 214.40 | 219.40 | 214.20 | 219.40 | 219.40 | 2.81% | 248,156 |
| Aug 20, 2026 | 211.50 | 213.70 | 210.50 | 213.40 | 213.40 | 0.47% | 212,798 |
| Aug 19, 2026 | 210.50 | 213.60 | 210.50 | 212.40 | 212.40 | 0.57% | 200,133 |
| Aug 18, 2026 | 213.70 | 215.60 | 210.80 | 211.20 | 211.20 | -1.22% | 192,887 |
| Aug 17, 2026 | 210.40 | 214.50 | 210.40 | 213.80 | 213.80 | 1.18% | 152,752 |
| 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 |