Kuehne + Nagel International AG (ETR:KNIA)
Germany
· Delayed Price · Currency is EUR 191.95
-4.50 (-2.29%)
At close: Mar 6, 2026
ETR:KNIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 192.55 | 194.20 | 189.70 | 191.95 | 191.95 | -2.29% | 302 |
| Mar 5, 2026 | 194.00 | 196.45 | 194.00 | 196.45 | 196.45 | -0.96% | 96 |
| Mar 4, 2026 | 198.80 | 200.40 | 198.35 | 198.35 | 198.35 | 2.11% | 29 |
| Mar 3, 2026 | 201.20 | 201.80 | 194.25 | 194.25 | 194.25 | -2.44% | 437 |
| Mar 2, 2026 | 197.10 | 201.60 | 196.35 | 199.10 | 199.10 | 1.09% | 386 |
| Feb 27, 2026 | 194.40 | 196.95 | 194.40 | 196.95 | 196.95 | 2.63% | 126 |
| Feb 26, 2026 | 190.60 | 191.90 | 190.35 | 191.90 | 191.90 | 0.16% | 348 |
| Feb 25, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 0.97% | - |
| Feb 24, 2026 | 189.70 | 189.75 | 189.70 | 189.75 | 189.75 | -0.81% | 45 |
| Feb 23, 2026 | 194.75 | 194.80 | 191.30 | 191.30 | 191.30 | -1.85% | 682 |
| Feb 20, 2026 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | 0.98% | 31 |
| Feb 19, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.60% | 25 |
| Feb 18, 2026 | 189.05 | 192.75 | 189.05 | 191.85 | 191.85 | 2.90% | 359 |
| Feb 17, 2026 | 182.75 | 186.45 | 182.75 | 186.45 | 186.45 | 2.16% | 20 |
| Feb 16, 2026 | 186.05 | 186.05 | 182.50 | 182.50 | 182.50 | -1.67% | 242 |
| Feb 13, 2026 | 181.00 | 185.60 | 181.00 | 185.60 | 185.60 | 0.79% | 236 |
| Feb 12, 2026 | 207.90 | 207.90 | 184.15 | 184.15 | 184.15 | -10.52% | 216 |
| Feb 11, 2026 | 205.00 | 205.80 | 205.00 | 205.80 | 205.80 | -0.15% | 31 |
| Feb 10, 2026 | 207.20 | 207.20 | 206.10 | 206.10 | 206.10 | -0.87% | 51 |
| Feb 9, 2026 | 204.80 | 207.90 | 204.80 | 207.90 | 207.90 | 1.71% | 142 |
| Feb 6, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | -0.15% | - |
| Feb 5, 2026 | 202.90 | 204.70 | 202.90 | 204.70 | 204.70 | 0.10% | 71 |
| Feb 4, 2026 | 191.20 | 204.50 | 191.20 | 204.50 | 204.50 | 4.66% | 304 |
| Feb 3, 2026 | 195.90 | 195.90 | 194.45 | 195.40 | 195.40 | -1.06% | 400 |
| Feb 2, 2026 | 194.00 | 197.50 | 194.00 | 197.50 | 197.50 | 1.28% | 3 |
| Jan 30, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.80% | - |
| Jan 29, 2026 | 192.95 | 193.45 | 192.95 | 193.45 | 193.45 | 0.97% | 40 |
| Jan 28, 2026 | 192.90 | 192.90 | 191.60 | 191.60 | 191.60 | -1.49% | 7 |
| Jan 27, 2026 | 191.30 | 194.50 | 191.30 | 194.50 | 194.50 | 0.91% | 4 |
| Jan 26, 2026 | 195.90 | 195.90 | 192.75 | 192.75 | 192.75 | -0.77% | 40 |
| Jan 23, 2026 | 195.10 | 195.10 | 193.75 | 194.25 | 194.25 | -1.84% | 43 |
| Jan 22, 2026 | 197.50 | 197.90 | 197.50 | 197.90 | 197.90 | 1.91% | 56 |
| Jan 21, 2026 | 192.70 | 194.20 | 192.70 | 194.20 | 194.20 | 0.88% | 103 |
| Jan 20, 2026 | 193.20 | 193.25 | 192.50 | 192.50 | 192.50 | 0.23% | 121 |
| Jan 19, 2026 | 193.85 | 194.40 | 192.05 | 192.05 | 192.05 | -2.91% | 111 |
| Jan 16, 2026 | 198.60 | 198.60 | 197.65 | 197.80 | 197.80 | -0.55% | 642 |
| Jan 15, 2026 | 199.00 | 200.00 | 198.20 | 198.90 | 198.90 | 0.86% | 25 |
| Jan 14, 2026 | 204.00 | 204.00 | 197.20 | 197.20 | 197.20 | 2.95% | 75 |
| Jan 13, 2026 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | 0.21% | - |
| Jan 12, 2026 | 189.00 | 191.15 | 189.00 | 191.15 | 191.15 | 1.24% | 418 |
| Jan 9, 2026 | 188.35 | 188.80 | 188.20 | 188.80 | 188.80 | -1.02% | 362 |
| Jan 7, 2026 | 192.00 | 192.75 | 190.75 | 190.75 | 190.75 | -0.34% | 571 |
| Jan 6, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -0.21% | 20 |
| Jan 2, 2026 | 182.00 | 191.80 | 182.00 | 191.80 | 191.80 | 4.27% | 38 |
| Dec 30, 2025 | 183.30 | 183.95 | 183.25 | 183.95 | 183.95 | -0.05% | 153 |
| Dec 29, 2025 | 185.00 | 185.00 | 184.05 | 184.05 | 184.05 | -0.46% | 55 |
| Dec 23, 2025 | 185.05 | 185.05 | 184.20 | 184.90 | 184.90 | 0.35% | 39 |
| Dec 22, 2025 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | -0.78% | - |
| Dec 19, 2025 | 185.50 | 185.70 | 185.50 | 185.70 | 185.70 | -0.40% | 155 |
| Dec 18, 2025 | 185.70 | 186.45 | 185.70 | 186.45 | 186.45 | 0.19% | 75 |
| Dec 17, 2025 | 187.95 | 188.25 | 186.10 | 186.10 | 186.10 | -1.06% | 114 |
| Dec 16, 2025 | 188.80 | 188.85 | 188.10 | 188.10 | 188.10 | -0.21% | 53 |
| Dec 15, 2025 | 186.70 | 189.25 | 186.40 | 188.50 | 188.50 | 1.45% | 35 |
| Dec 12, 2025 | 188.35 | 188.35 | 185.80 | 185.80 | 185.80 | 2.57% | 298 |
| Dec 11, 2025 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | - | 53 |
| Dec 10, 2025 | 178.05 | 181.15 | 178.05 | 181.15 | 181.15 | 1.83% | 48 |
| Dec 9, 2025 | 177.00 | 177.90 | 175.35 | 177.90 | 177.90 | 0.99% | 191 |
| Dec 8, 2025 | 175.20 | 176.25 | 175.20 | 176.15 | 176.15 | 0.48% | 33 |
| Dec 5, 2025 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 0.98% | - |
| Dec 4, 2025 | 174.35 | 174.35 | 173.60 | 173.60 | 173.60 | 1.52% | 32 |
| Dec 3, 2025 | 172.75 | 172.75 | 171.00 | 171.00 | 171.00 | -0.70% | 20 |
| Dec 2, 2025 | 171.45 | 172.20 | 171.45 | 172.20 | 172.20 | -0.86% | 20 |
| Dec 1, 2025 | 172.00 | 173.70 | 172.00 | 173.70 | 173.70 | 0.49% | 25 |
| Nov 28, 2025 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | 0.14% | - |
| Nov 27, 2025 | 172.05 | 172.65 | 172.05 | 172.60 | 172.60 | 0.94% | 502 |
| Nov 26, 2025 | 169.65 | 171.00 | 169.65 | 171.00 | 171.00 | 1.79% | 21 |
| Nov 25, 2025 | 165.15 | 168.00 | 165.10 | 168.00 | 168.00 | 0.72% | 227 |
| Nov 24, 2025 | 166.15 | 168.20 | 166.15 | 166.80 | 166.80 | 1.61% | 12 |
| Nov 21, 2025 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | 1.45% | - |
| Nov 20, 2025 | 162.45 | 162.45 | 161.80 | 161.80 | 161.80 | -1.40% | 1 |
| Nov 19, 2025 | 162.60 | 164.10 | 162.60 | 164.10 | 164.10 | 1.02% | 103 |
| Nov 18, 2025 | 163.70 | 163.70 | 161.85 | 162.45 | 162.45 | -1.61% | 102 |
| Nov 17, 2025 | 169.00 | 169.00 | 165.10 | 165.10 | 165.10 | -2.08% | 82 |
| Nov 14, 2025 | 167.90 | 168.60 | 166.95 | 168.60 | 168.60 | -0.41% | 207 |
| Nov 13, 2025 | 169.20 | 169.30 | 169.20 | 169.30 | 169.30 | -1.54% | 147 |
| Nov 12, 2025 | 172.45 | 172.50 | 171.95 | 171.95 | 171.95 | 1.12% | 228 |
| Nov 11, 2025 | 168.20 | 171.05 | 168.20 | 170.05 | 170.05 | 4.01% | 233 |
| Nov 10, 2025 | 163.45 | 163.50 | 163.45 | 163.50 | 163.50 | 0.96% | 800 |
| Nov 7, 2025 | 163.35 | 163.35 | 161.95 | 161.95 | 161.95 | -0.12% | 2 |
| Nov 6, 2025 | 162.25 | 162.25 | 162.15 | 162.15 | 162.15 | 0.12% | 175 |
| Nov 5, 2025 | 162.75 | 163.50 | 161.95 | 161.95 | 161.95 | -0.09% | 112 |
| Nov 4, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -1.76% | 110 |
| Nov 3, 2025 | 166.05 | 166.30 | 165.00 | 165.00 | 165.00 | -0.81% | 36 |
| Oct 31, 2025 | 166.75 | 166.75 | 166.35 | 166.35 | 166.35 | -0.15% | 20 |
| Oct 30, 2025 | 165.15 | 166.60 | 165.15 | 166.60 | 166.60 | -1.74% | 30 |
| Oct 29, 2025 | 169.85 | 169.85 | 169.55 | 169.55 | 169.55 | -0.59% | 20 |
| Oct 28, 2025 | 171.40 | 172.30 | 170.55 | 170.55 | 170.55 | -0.61% | 429 |
| Oct 27, 2025 | 170.50 | 171.60 | 169.45 | 171.60 | 171.60 | 1.42% | 21 |
| Oct 24, 2025 | 169.40 | 169.40 | 168.90 | 169.20 | 169.20 | 0.27% | 1,306 |
| Oct 23, 2025 | 166.65 | 168.75 | 166.65 | 168.75 | 168.75 | 0.30% | 329 |
| Oct 22, 2025 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | -0.65% | - |
| Oct 21, 2025 | 167.00 | 169.35 | 167.00 | 169.35 | 169.35 | 0.74% | 700 |
| Oct 20, 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 0.60% | 11 |
| Oct 17, 2025 | 166.45 | 167.10 | 166.45 | 167.10 | 167.10 | 1.24% | 40 |
| Oct 16, 2025 | 162.15 | 165.05 | 162.15 | 165.05 | 165.05 | 1.95% | 250 |
| Oct 15, 2025 | 160.95 | 161.90 | 160.95 | 161.90 | 161.90 | 1.16% | 7 |
| Oct 14, 2025 | 160.00 | 160.05 | 160.00 | 160.05 | 160.05 | -0.22% | 208 |
| Oct 13, 2025 | 160.10 | 160.40 | 160.10 | 160.40 | 160.40 | -1.93% | 6 |
| Oct 10, 2025 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | 1.14% | 58 |
| Oct 9, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -1.01% | - |