Kuehne + Nagel International AG (ETR:KNIA)
Germany
· Delayed Price · Currency is EUR 202.20
-1.10 (-0.54%)
Last updated: Apr 28, 2026, 8:05 AM CET
ETR:KNIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | - | -0.05% | - |
| Apr 27, 2026 | 200.10 | 203.10 | 200.10 | 202.30 | 202.30 | -0.10% | 60 |
| Apr 24, 2026 | 209.90 | 209.90 | 202.50 | 202.50 | 202.50 | -3.89% | 501 |
| Apr 23, 2026 | 208.60 | 210.70 | 208.60 | 210.70 | 210.70 | 0.96% | 421 |
| Apr 22, 2026 | 210.00 | 212.00 | 208.70 | 208.70 | 208.70 | 0.87% | 293 |
| Apr 21, 2026 | 206.90 | 207.40 | 206.90 | 206.90 | 206.90 | 1.03% | 55 |
| Apr 20, 2026 | 201.30 | 204.80 | 201.30 | 204.80 | 204.80 | 1.29% | 106 |
| Apr 17, 2026 | 201.50 | 202.80 | 200.80 | 202.20 | 202.20 | -1.27% | 58 |
| Apr 16, 2026 | 198.50 | 204.80 | 198.50 | 204.80 | 204.80 | 2.86% | 70 |
| Apr 15, 2026 | 199.05 | 199.15 | 197.85 | 199.10 | 199.10 | 0.81% | 12 |
| Apr 14, 2026 | 197.60 | 197.60 | 197.50 | 197.50 | 197.50 | 1.49% | 6 |
| Apr 13, 2026 | 192.40 | 194.60 | 192.40 | 194.60 | 194.60 | -0.74% | 207 |
| Apr 10, 2026 | 196.40 | 196.40 | 195.85 | 196.05 | 196.05 | -1.28% | 13 |
| Apr 9, 2026 | 198.55 | 199.70 | 198.50 | 198.60 | 198.60 | -0.33% | 34 |
| Apr 8, 2026 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | 0.53% | 3 |
| Apr 7, 2026 | 202.40 | 202.40 | 197.05 | 198.20 | 198.20 | -2.60% | 251 |
| Apr 2, 2026 | 199.25 | 203.50 | 199.25 | 203.50 | 203.50 | 1.75% | 5 |
| Apr 1, 2026 | 196.25 | 200.00 | 196.25 | 200.00 | 200.00 | 2.49% | 75 |
| Mar 31, 2026 | 195.00 | 195.40 | 194.60 | 195.15 | 195.15 | 1.35% | 150 |
| Mar 30, 2026 | 189.55 | 192.55 | 189.55 | 192.55 | 192.55 | 2.94% | 105 |
| Mar 27, 2026 | 189.25 | 189.25 | 186.50 | 187.05 | 187.05 | -2.86% | 46 |
| Mar 26, 2026 | 191.55 | 192.65 | 191.40 | 192.55 | 192.55 | 1.48% | 386 |
| Mar 25, 2026 | 190.40 | 190.40 | 188.10 | 189.75 | 189.75 | 0.77% | 432 |
| Mar 24, 2026 | 186.45 | 188.30 | 185.65 | 188.30 | 188.30 | 1.70% | 338 |
| Mar 23, 2026 | 179.90 | 185.25 | 179.90 | 185.15 | 185.15 | -0.35% | 276 |
| Mar 20, 2026 | 185.90 | 187.15 | 185.80 | 185.80 | 185.80 | -0.32% | 11 |
| Mar 19, 2026 | 186.45 | 186.45 | 186.40 | 186.40 | 186.40 | -1.17% | 7 |
| Mar 18, 2026 | 188.45 | 188.60 | 187.70 | 188.60 | 188.60 | 0.24% | 4 |
| Mar 17, 2026 | 187.95 | 188.15 | 187.95 | 188.15 | 188.15 | -1.36% | 3 |
| Mar 16, 2026 | 188.75 | 190.75 | 188.75 | 190.75 | 190.75 | 0.47% | 58 |
| Mar 13, 2026 | 192.00 | 192.10 | 189.85 | 189.85 | 189.85 | 0.34% | 161 |
| Mar 12, 2026 | 189.15 | 189.70 | 189.15 | 189.20 | 189.20 | -0.39% | 6 |
| Mar 11, 2026 | 187.95 | 190.20 | 187.95 | 189.95 | 189.95 | -0.55% | 30 |
| Mar 10, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.25% | - |
| Mar 9, 2026 | 188.55 | 188.65 | 188.45 | 188.65 | 188.65 | -1.72% | 34 |
| 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 |