Kuehne + Nagel International AG (SWX:KNIN)
Switzerland · Delayed Price · Currency is CHF 244.00
+2.60 (1.08%)
Nov 4, 2026, 5:31 PM CET
SWX:KNIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 240.20 | 244.30 | 239.10 | 244.00 | 244.00 | 1.08% | 147,909 |
| Nov 3, 2026 | 240.60 | 242.70 | 239.10 | 241.40 | 241.40 | - | 102,458 |
| Nov 2, 2026 | 237.00 | 241.40 | 237.00 | 241.40 | 241.40 | 1.77% | 180,491 |
| Oct 30, 2026 | 237.00 | 237.60 | 234.90 | 237.20 | 237.20 | 0.21% | 208,609 |
| Oct 29, 2026 | 233.60 | 236.70 | 233.30 | 236.70 | 236.70 | 1.89% | 173,128 |
| Oct 28, 2026 | 232.90 | 234.40 | 229.90 | 232.30 | 232.30 | -0.51% | 112,793 |
| Oct 27, 2026 | 232.50 | 233.50 | 230.50 | 233.50 | 233.50 | 0.30% | 135,490 |
| Oct 26, 2026 | 227.90 | 234.10 | 227.90 | 232.80 | 232.80 | 2.51% | 181,637 |
| Oct 23, 2026 | 222.80 | 227.90 | 222.70 | 227.10 | 227.10 | 1.34% | 182,195 |
| Oct 22, 2026 | 230.00 | 235.00 | 222.00 | 224.10 | 224.10 | -2.48% | 342,046 |
| Oct 21, 2026 | 231.00 | 233.00 | 227.90 | 229.80 | 229.80 | -0.13% | 221,857 |
| Oct 20, 2026 | 230.60 | 230.70 | 227.70 | 230.10 | 230.10 | 0.04% | 162,555 |
| Oct 19, 2026 | 230.80 | 231.50 | 228.40 | 230.00 | 230.00 | -0.78% | 127,818 |
| Oct 16, 2026 | 229.60 | 234.00 | 229.30 | 231.80 | 231.80 | 0.43% | 176,773 |
| Oct 15, 2026 | 227.50 | 230.80 | 227.00 | 230.80 | 230.80 | 1.41% | 195,996 |
| Oct 14, 2026 | 230.50 | 231.50 | 227.60 | 227.60 | 227.60 | -1.30% | 134,358 |
| Oct 13, 2026 | 228.90 | 230.90 | 228.70 | 230.60 | 230.60 | 0.87% | 112,510 |
| Oct 12, 2026 | 229.00 | 230.80 | 228.50 | 228.60 | 228.60 | 0.04% | 144,358 |
| Oct 9, 2026 | 226.00 | 229.10 | 225.70 | 228.50 | 228.50 | 1.87% | 131,768 |
| Oct 8, 2026 | 223.80 | 225.60 | 221.50 | 224.30 | 224.30 | 0.40% | 147,488 |
| Oct 7, 2026 | 222.60 | 223.60 | 221.50 | 223.40 | 223.40 | 0.13% | 168,497 |
| Oct 6, 2026 | 221.80 | 224.90 | 220.50 | 223.10 | 223.10 | 1.41% | 139,473 |
| Oct 5, 2026 | 223.70 | 225.90 | 220.00 | 220.00 | 220.00 | -2.00% | 101,741 |
| Oct 2, 2026 | 220.40 | 224.60 | 219.70 | 224.50 | 224.50 | 1.81% | 120,000 |
| Oct 1, 2026 | 220.70 | 221.50 | 216.00 | 220.50 | 220.50 | 0.09% | 169,090 |
| Sep 30, 2026 | 225.40 | 225.80 | 219.50 | 220.30 | 220.30 | -2.39% | 202,633 |
| Sep 29, 2026 | 226.70 | 227.60 | 223.20 | 225.70 | 225.70 | -0.13% | 203,369 |
| Sep 28, 2026 | 226.80 | 227.90 | 225.10 | 226.00 | 226.00 | -0.31% | 256,261 |
| Sep 25, 2026 | 228.20 | 228.60 | 222.20 | 226.70 | 226.70 | -0.61% | 207,266 |
| 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 |