Kuehne + Nagel International AG (FRA:KNIA)
Germany
· Delayed Price · Currency is EUR 175.00
+4.35 (2.55%)
At close: Dec 5, 2025
FRA:KNIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 172.05 | 176.00 | 172.05 | 176.00 | 176.00 | 3.14% | 2 |
| Dec 4, 2025 | 169.00 | 170.65 | 169.00 | 170.65 | 170.65 | 0.92% | 150 |
| Dec 3, 2025 | 170.25 | 170.25 | 169.10 | 169.10 | 169.10 | -0.68% | - |
| Dec 2, 2025 | 171.60 | 171.60 | 170.25 | 170.25 | 170.25 | -0.76% | - |
| Dec 1, 2025 | 170.70 | 171.55 | 170.70 | 171.55 | 171.55 | 0.41% | - |
| Nov 28, 2025 | 170.80 | 175.75 | 170.80 | 170.85 | 170.85 | 0.12% | 20 |
| Nov 27, 2025 | 168.95 | 170.65 | 168.95 | 170.65 | 170.65 | 0.98% | - |
| Nov 26, 2025 | 166.80 | 169.00 | 166.80 | 169.00 | 169.00 | 1.44% | - |
| Nov 25, 2025 | 164.90 | 166.60 | 164.90 | 166.60 | 166.60 | 0.91% | - |
| Nov 24, 2025 | 162.10 | 165.10 | 162.10 | 165.10 | 165.10 | 1.73% | 20 |
| Nov 21, 2025 | 160.00 | 162.30 | 160.00 | 162.30 | 162.30 | 1.50% | - |
| Nov 20, 2025 | 161.55 | 163.80 | 159.90 | 159.90 | 159.90 | -1.05% | 4 |
| Nov 19, 2025 | 160.25 | 161.60 | 160.25 | 161.60 | 161.60 | 0.81% | - |
| Nov 18, 2025 | 163.45 | 163.45 | 160.30 | 160.30 | 160.30 | -1.72% | - |
| Nov 17, 2025 | 166.50 | 166.50 | 163.10 | 163.10 | 163.10 | -1.98% | - |
| Nov 14, 2025 | 167.30 | 167.30 | 166.40 | 166.40 | 166.40 | -0.45% | - |
| Nov 13, 2025 | 172.25 | 172.25 | 167.15 | 167.15 | 167.15 | -2.96% | 7 |
| Nov 12, 2025 | 168.20 | 172.25 | 168.20 | 172.25 | 172.25 | 2.41% | - |
| Nov 11, 2025 | 161.85 | 168.20 | 161.85 | 168.20 | 168.20 | 4.02% | - |
| Nov 10, 2025 | 159.95 | 161.70 | 159.95 | 161.70 | 161.70 | 1.00% | 800 |
| Nov 7, 2025 | 160.30 | 160.30 | 160.10 | 160.10 | 160.10 | -0.16% | - |
| Nov 6, 2025 | 160.00 | 160.35 | 160.00 | 160.35 | 160.35 | 0.16% | - |
| Nov 5, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | -1.99% | - |
| Nov 4, 2025 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | 0.03% | - |
| Nov 3, 2025 | 164.00 | 168.95 | 163.30 | 163.30 | 163.30 | -0.37% | 55 |
| Oct 31, 2025 | 164.45 | 164.45 | 163.90 | 163.90 | 163.90 | -0.33% | - |
| Oct 30, 2025 | 167.60 | 169.10 | 164.45 | 164.45 | 164.45 | -1.88% | 150 |
| Oct 29, 2025 | 168.65 | 168.65 | 167.60 | 167.60 | 167.60 | -0.59% | 100 |
| Oct 28, 2025 | 169.60 | 169.60 | 168.60 | 168.60 | 168.60 | -0.56% | - |
| Oct 27, 2025 | 170.00 | 170.00 | 169.55 | 169.55 | 169.55 | 1.44% | 20 |
| Oct 24, 2025 | 166.90 | 170.10 | 166.90 | 167.15 | 167.15 | 0.15% | 440 |
| Oct 23, 2025 | 163.95 | 170.10 | 159.60 | 166.90 | 166.90 | 0.51% | 100 |
| Oct 22, 2025 | 167.35 | 167.35 | 166.05 | 166.05 | 166.05 | -0.72% | - |
| Oct 21, 2025 | 166.40 | 167.25 | 166.40 | 167.25 | 167.25 | 0.51% | - |
| Oct 20, 2025 | 165.00 | 169.10 | 165.00 | 166.40 | 166.40 | 0.97% | 10 |
| Oct 17, 2025 | 163.60 | 164.80 | 163.60 | 164.80 | 164.80 | 0.89% | - |
| Oct 16, 2025 | 162.00 | 163.35 | 162.00 | 163.35 | 163.35 | 0.83% | - |
| Oct 15, 2025 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.89% | - |
| Oct 14, 2025 | 159.00 | 162.00 | 159.00 | 159.00 | 159.00 | - | 38 |
| Oct 13, 2025 | 161.00 | 161.90 | 159.00 | 159.00 | 159.00 | - | 73 |
| Oct 10, 2025 | 159.80 | 160.60 | 159.00 | 159.00 | 159.00 | -0.50% | - |
| Oct 9, 2025 | 161.20 | 161.20 | 159.80 | 159.80 | 159.80 | -0.87% | - |
| Oct 8, 2025 | 161.85 | 161.85 | 161.20 | 161.20 | 161.20 | -0.43% | 25 |
| Oct 7, 2025 | 163.55 | 166.00 | 161.90 | 161.90 | 161.90 | -0.95% | 10 |
| Oct 6, 2025 | 163.10 | 163.45 | 163.10 | 163.45 | 163.45 | 0.31% | - |
| Oct 3, 2025 | 161.25 | 162.95 | 161.25 | 162.95 | 162.95 | 1.02% | - |
| Oct 2, 2025 | 158.85 | 161.30 | 158.85 | 161.30 | 161.30 | 1.51% | - |
| Oct 1, 2025 | 157.00 | 158.90 | 157.00 | 158.90 | 158.90 | 1.21% | - |
| Sep 30, 2025 | 160.05 | 160.05 | 157.00 | 157.00 | 157.00 | -1.94% | 20 |
| Sep 29, 2025 | 161.75 | 164.45 | 160.10 | 160.10 | 160.10 | -1.05% | 32 |
| Sep 26, 2025 | 160.75 | 161.80 | 160.75 | 161.80 | 161.80 | 0.59% | 10 |
| Sep 25, 2025 | 165.50 | 165.50 | 160.85 | 160.85 | 160.85 | -2.72% | 75 |
| Sep 24, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | - | - |
| Sep 23, 2025 | 165.00 | 165.35 | 165.00 | 165.35 | 165.35 | 0.21% | - |
| Sep 22, 2025 | 165.00 | 167.40 | 165.00 | 165.00 | 165.00 | -0.03% | 35 |
| Sep 19, 2025 | 179.50 | 179.50 | 165.05 | 165.05 | 165.05 | -8.05% | 750 |
| Sep 18, 2025 | 177.50 | 179.50 | 177.50 | 179.50 | 179.50 | -0.75% | - |
| Sep 17, 2025 | 177.50 | 180.85 | 177.50 | 180.85 | 180.85 | 1.89% | 2 |
| Sep 16, 2025 | 176.25 | 180.50 | 176.25 | 177.50 | 177.50 | 0.74% | 28 |
| Sep 15, 2025 | 175.00 | 178.90 | 175.00 | 176.20 | 176.20 | 0.69% | 25 |
| Sep 12, 2025 | 174.05 | 175.00 | 174.05 | 175.00 | 175.00 | 0.55% | - |
| Sep 11, 2025 | 172.85 | 174.05 | 172.85 | 174.05 | 174.05 | -0.37% | - |
| Sep 10, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 0.09% | - |
| Sep 9, 2025 | 176.95 | 176.95 | 174.55 | 174.55 | 174.55 | -1.33% | - |
| Sep 8, 2025 | 173.45 | 176.90 | 173.45 | 176.90 | 176.90 | 2.82% | - |
| Sep 5, 2025 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | -0.03% | - |
| Sep 4, 2025 | 170.10 | 172.10 | 170.10 | 172.10 | 172.10 | 1.21% | 130 |
| Sep 3, 2025 | 171.25 | 171.25 | 170.05 | 170.05 | 170.05 | -0.70% | 11 |
| Sep 2, 2025 | 174.20 | 174.20 | 171.25 | 171.25 | 171.25 | -1.72% | - |
| Sep 1, 2025 | 171.85 | 174.25 | 171.85 | 174.25 | 174.25 | 1.34% | - |
| Aug 29, 2025 | 175.00 | 177.80 | 171.95 | 171.95 | 171.95 | -1.69% | 10 |
| Aug 28, 2025 | 178.00 | 178.00 | 174.90 | 174.90 | 174.90 | -1.69% | - |
| Aug 27, 2025 | 176.65 | 177.90 | 176.65 | 177.90 | 177.90 | 0.68% | - |
| Aug 26, 2025 | 176.35 | 176.70 | 176.35 | 176.70 | 176.70 | 0.11% | - |
| Aug 25, 2025 | 177.90 | 177.90 | 176.50 | 176.50 | 176.50 | -0.90% | - |
| Aug 22, 2025 | 176.65 | 181.45 | 176.65 | 178.10 | 178.10 | 0.85% | 28 |
| Aug 21, 2025 | 180.10 | 180.10 | 176.60 | 176.60 | 176.60 | -2.00% | - |
| Aug 20, 2025 | 179.85 | 180.20 | 179.85 | 180.20 | 180.20 | 0.19% | - |
| Aug 19, 2025 | 175.05 | 179.85 | 175.05 | 179.85 | 179.85 | 2.83% | - |
| Aug 18, 2025 | 176.90 | 179.15 | 174.90 | 174.90 | 174.90 | -1.10% | 2 |
| Aug 15, 2025 | 178.25 | 181.40 | 176.85 | 176.85 | 176.85 | -0.79% | 20 |
| Aug 14, 2025 | 179.20 | 179.20 | 178.25 | 178.25 | 178.25 | -0.56% | - |
| Aug 13, 2025 | 179.35 | 179.35 | 179.25 | 179.25 | 179.25 | -0.14% | - |
| Aug 12, 2025 | 176.95 | 179.50 | 176.95 | 179.50 | 179.50 | 1.53% | - |
| Aug 11, 2025 | 179.40 | 179.40 | 176.80 | 176.80 | 176.80 | -1.42% | - |
| Aug 8, 2025 | 178.30 | 179.35 | 178.30 | 179.35 | 179.35 | 0.53% | - |
| Aug 7, 2025 | 174.30 | 178.40 | 174.30 | 178.40 | 178.40 | 2.41% | - |
| Aug 6, 2025 | 175.60 | 175.60 | 174.20 | 174.20 | 174.20 | -0.80% | - |
| Aug 5, 2025 | 174.45 | 175.60 | 174.45 | 175.60 | 175.60 | 0.63% | - |
| Aug 4, 2025 | 176.25 | 176.25 | 173.85 | 174.50 | 174.50 | -1.41% | 6 |
| Aug 1, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.11% | 100 |
| Jul 31, 2025 | 178.55 | 178.55 | 177.20 | 177.20 | 177.20 | -0.73% | - |
| Jul 30, 2025 | 182.60 | 182.60 | 178.50 | 178.50 | 178.50 | -1.03% | 53 |
| Jul 29, 2025 | 181.90 | 185.50 | 180.35 | 180.35 | 180.35 | -0.88% | 28 |
| Jul 28, 2025 | 180.10 | 181.95 | 180.10 | 181.95 | 181.95 | 0.89% | - |
| Jul 25, 2025 | 179.60 | 182.70 | 178.00 | 180.35 | 180.35 | 0.36% | 50 |
| Jul 24, 2025 | 183.75 | 183.75 | 179.70 | 179.70 | 179.70 | -2.23% | - |
| Jul 23, 2025 | 181.45 | 183.80 | 181.45 | 183.80 | 183.80 | 2.40% | - |
| Jul 22, 2025 | 180.50 | 180.50 | 177.80 | 179.50 | 179.50 | -0.50% | 50 |
| Jul 21, 2025 | 185.50 | 185.50 | 180.40 | 180.40 | 180.40 | -1.45% | 305 |