Kuehne + Nagel International AG (SWX:KNIN)
Switzerland · Delayed Price · Currency is CHF 211.30
-2.90 (-1.35%)
Sep 4, 2026, 5:31 PM CET
SWX:KNIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |