Kuehne + Nagel International AG (ETR:KNIA)
Germany
· Delayed Price · Currency is EUR 171.90
-1.20 (-0.69%)
Last updated: Dec 4, 2025, 8:05 AM CET
ETR:KNIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 8, 2025 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | -0.31% | - |
| Oct 7, 2025 | 165.00 | 165.00 | 163.85 | 163.85 | 163.85 | -0.91% | 52 |
| Oct 6, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | 3.05% | - |
| Oct 1, 2025 | 158.85 | 160.45 | 158.85 | 160.45 | 160.45 | 1.23% | 11 |
| Sep 30, 2025 | 158.85 | 159.15 | 158.00 | 158.50 | 158.50 | -2.04% | 182 |
| Sep 29, 2025 | 162.80 | 163.35 | 161.80 | 161.80 | 161.80 | -1.16% | 10 |
| Sep 26, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | 0.65% | - |
| Sep 25, 2025 | 164.60 | 164.70 | 162.65 | 162.65 | 162.65 | -2.31% | 215 |
| Sep 24, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | -0.45% | - |
| Sep 23, 2025 | 165.85 | 167.25 | 165.85 | 167.25 | 167.25 | 0.72% | 23 |
| Sep 22, 2025 | 165.90 | 166.05 | 165.90 | 166.05 | 166.05 | 0.39% | 86 |
| Sep 19, 2025 | 168.50 | 168.50 | 165.40 | 165.40 | 165.40 | -8.92% | 396 |
| Sep 18, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 1.31% | 30 |
| Sep 17, 2025 | 178.95 | 179.25 | 178.95 | 179.25 | 179.25 | 0.39% | 16 |
| Sep 16, 2025 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | 0.08% | - |
| Sep 15, 2025 | 177.50 | 178.40 | 177.10 | 178.40 | 178.40 | 0.76% | 28 |
| Sep 12, 2025 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | 1.32% | - |
| Sep 10, 2025 | 177.10 | 177.10 | 174.75 | 174.75 | 174.75 | -1.08% | 1 |
| Sep 9, 2025 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | -1.31% | - |
| Sep 8, 2025 | 176.55 | 179.00 | 175.60 | 179.00 | 179.00 | 2.26% | 9 |
| Sep 5, 2025 | 174.75 | 175.45 | 174.75 | 175.05 | 175.05 | 0.60% | 15 |
| Sep 4, 2025 | 173.45 | 174.00 | 173.45 | 174.00 | 174.00 | 1.16% | 43 |
| Sep 3, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -0.75% | 25 |
| Sep 2, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | -0.40% | - |
| Sep 1, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.29% | 60 |
| Aug 29, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -4.33% | 5 |
| Aug 27, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 2.04% | - |
| Aug 26, 2025 | 177.90 | 178.80 | 177.90 | 178.75 | 178.75 | 0.51% | 98 |
| Aug 25, 2025 | 179.30 | 179.30 | 177.85 | 177.85 | 177.85 | -1.28% | 61 |
| Aug 22, 2025 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | -1.80% | - |
| Aug 20, 2025 | 180.70 | 183.45 | 180.70 | 183.45 | 183.45 | 3.91% | 1 |
| Aug 18, 2025 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | -1.34% | - |
| Aug 15, 2025 | 180.75 | 180.75 | 178.95 | 178.95 | 178.95 | -0.75% | 39 |
| Aug 14, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | -0.44% | - |
| Aug 13, 2025 | 181.30 | 181.30 | 181.10 | 181.10 | 181.10 | 0.11% | 14 |
| Aug 12, 2025 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | 1.17% | - |
| Aug 11, 2025 | 179.70 | 179.70 | 178.80 | 178.80 | 178.80 | -1.24% | 289 |
| Aug 8, 2025 | 181.75 | 181.75 | 181.05 | 181.05 | 181.05 | 0.36% | 23 |
| Aug 7, 2025 | 178.10 | 180.40 | 178.10 | 180.40 | 180.40 | 2.21% | 31 |
| Aug 6, 2025 | 178.65 | 178.65 | 176.50 | 176.50 | 176.50 | -0.59% | 1 |
| Aug 5, 2025 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | 0.62% | - |
| Aug 4, 2025 | 173.80 | 176.85 | 173.80 | 176.45 | 176.45 | -0.11% | 233 |
| Aug 1, 2025 | 177.70 | 177.70 | 176.65 | 176.65 | 176.65 | -1.20% | 2 |
| Jul 31, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -0.72% | - |
| Jul 30, 2025 | 181.85 | 181.85 | 180.10 | 180.10 | 180.10 | -1.37% | 180 |
| Jul 29, 2025 | 184.35 | 184.40 | 182.60 | 182.60 | 182.60 | -0.73% | 650 |
| Jul 28, 2025 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | 1.02% | - |
| Jul 25, 2025 | 180.85 | 182.10 | 179.80 | 182.10 | 182.10 | 0.28% | 899 |
| Jul 24, 2025 | 179.70 | 181.60 | 179.70 | 181.60 | 181.60 | -2.29% | 1,006 |
| Jul 23, 2025 | 184.15 | 185.85 | 184.15 | 185.85 | 185.85 | 2.42% | 71 |
| Jul 22, 2025 | 180.00 | 181.45 | 179.80 | 181.45 | 181.45 | -0.52% | 175 |
| Jul 21, 2025 | 184.05 | 184.95 | 182.00 | 182.40 | 182.40 | -0.92% | 706 |
| Jul 18, 2025 | 183.55 | 184.10 | 183.55 | 184.10 | 184.10 | -0.51% | 4 |
| Jul 17, 2025 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | 1.37% | - |
| Jul 16, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | -1.19% | - |
| Jul 15, 2025 | 184.65 | 185.15 | 184.65 | 184.75 | 184.75 | 0.22% | 36 |
| Jul 14, 2025 | 185.55 | 185.55 | 184.35 | 184.35 | 184.35 | -0.94% | 70 |
| Jul 11, 2025 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | -0.75% | 10 |