Kuehne + Nagel International AG (SWX:KNIN)
Switzerland
· Delayed Price · Currency is CHF 163.85
+1.25 (0.77%)
At close: Dec 5, 2025
SWX:KNIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.90 | 164.20 | 161.65 | 163.85 | 163.85 | 0.77% | 164,612 |
| Dec 4, 2025 | 161.90 | 163.80 | 160.75 | 162.60 | 162.60 | 1.88% | 228,078 |
| Dec 3, 2025 | 161.20 | 162.85 | 159.20 | 159.60 | 159.60 | -0.72% | 184,907 |
| Dec 2, 2025 | 161.70 | 161.75 | 159.75 | 160.75 | 160.75 | -0.83% | 170,598 |
| Dec 1, 2025 | 161.30 | 162.20 | 159.75 | 162.10 | 162.10 | 0.62% | 267,015 |
| Nov 28, 2025 | 161.15 | 162.10 | 160.10 | 161.10 | 161.10 | -0.03% | 279,769 |
| Nov 27, 2025 | 159.30 | 161.90 | 159.30 | 161.15 | 161.15 | 1.10% | 171,842 |
| Nov 26, 2025 | 158.00 | 159.40 | 156.95 | 159.40 | 159.40 | 1.24% | 205,240 |
| Nov 25, 2025 | 155.70 | 157.45 | 153.40 | 157.45 | 157.45 | 1.22% | 229,226 |
| Nov 24, 2025 | 155.10 | 156.90 | 154.05 | 155.55 | 155.55 | 1.77% | 402,436 |
| Nov 21, 2025 | 149.85 | 153.35 | 149.65 | 152.85 | 152.85 | 1.63% | 191,212 |
| Nov 20, 2025 | 153.20 | 153.20 | 150.40 | 150.40 | 150.40 | -1.02% | 148,633 |
| Nov 19, 2025 | 150.50 | 152.55 | 149.70 | 151.95 | 151.95 | 1.10% | 150,101 |
| Nov 18, 2025 | 150.35 | 151.25 | 149.40 | 150.30 | 150.30 | -1.35% | 194,662 |
| Nov 17, 2025 | 154.85 | 155.70 | 152.20 | 152.35 | 152.35 | -1.93% | 137,334 |
| Nov 14, 2025 | 155.55 | 155.75 | 153.05 | 155.35 | 155.35 | -0.42% | 184,320 |
| Nov 13, 2025 | 159.45 | 159.45 | 155.50 | 156.00 | 156.00 | -1.79% | 163,483 |
| Nov 12, 2025 | 158.60 | 160.00 | 158.15 | 158.85 | 158.85 | 0.70% | 160,436 |
| Nov 11, 2025 | 153.60 | 159.45 | 153.10 | 157.75 | 157.75 | 3.58% | 219,109 |
| Nov 10, 2025 | 151.90 | 152.95 | 151.60 | 152.30 | 152.30 | 0.93% | 121,378 |
| Nov 7, 2025 | 151.30 | 152.10 | 149.40 | 150.90 | 150.90 | -0.17% | 138,212 |
| Nov 6, 2025 | 150.25 | 153.40 | 149.90 | 151.15 | 151.15 | 0.20% | 211,174 |
| Nov 5, 2025 | 151.00 | 152.70 | 150.65 | 150.85 | 150.85 | 0.13% | 305,001 |
| Nov 4, 2025 | 152.95 | 152.95 | 148.90 | 150.65 | 150.65 | -2.08% | 228,154 |
| Nov 3, 2025 | 154.50 | 156.15 | 153.75 | 153.85 | 153.85 | -0.10% | 163,242 |
| Oct 31, 2025 | 154.85 | 155.70 | 154.00 | 154.00 | 154.00 | -0.26% | 204,535 |
| Oct 30, 2025 | 155.45 | 156.30 | 153.05 | 154.40 | 154.40 | -1.91% | 234,775 |
| Oct 29, 2025 | 157.30 | 158.90 | 156.90 | 157.40 | 157.40 | -0.19% | 145,708 |
| Oct 28, 2025 | 159.25 | 159.70 | 157.35 | 157.70 | 157.70 | -0.72% | 218,266 |
| Oct 27, 2025 | 157.45 | 159.50 | 156.35 | 158.85 | 158.85 | 1.53% | 216,527 |
| Oct 24, 2025 | 154.85 | 157.50 | 154.70 | 156.45 | 156.45 | 0.29% | 238,205 |
| Oct 23, 2025 | 152.80 | 156.75 | 149.70 | 156.00 | 156.00 | 0.45% | 428,745 |
| Oct 22, 2025 | 156.75 | 156.75 | 154.75 | 155.30 | 155.30 | -0.67% | 216,140 |
| Oct 21, 2025 | 155.45 | 156.35 | 153.65 | 156.35 | 156.35 | 0.68% | 236,003 |
| Oct 20, 2025 | 155.10 | 155.60 | 153.45 | 155.30 | 155.30 | 0.65% | 197,546 |
| Oct 17, 2025 | 152.15 | 154.40 | 151.65 | 154.30 | 154.30 | 0.72% | 273,066 |
| Oct 16, 2025 | 150.20 | 153.45 | 150.05 | 153.20 | 153.20 | 1.69% | 330,612 |
| Oct 15, 2025 | 150.00 | 150.85 | 149.20 | 150.65 | 150.65 | 1.28% | 209,521 |
| Oct 14, 2025 | 149.00 | 149.95 | 148.05 | 148.75 | 148.75 | -0.34% | 189,203 |
| Oct 13, 2025 | 149.50 | 150.50 | 148.20 | 149.25 | 149.25 | 0.30% | 158,623 |
| Oct 10, 2025 | 151.00 | 152.90 | 148.80 | 148.80 | 148.80 | -1.36% | 219,964 |
| Oct 9, 2025 | 152.45 | 152.55 | 150.50 | 150.85 | 150.85 | -0.82% | 281,524 |
| Oct 8, 2025 | 152.00 | 153.05 | 151.05 | 152.10 | 152.10 | -0.23% | 251,824 |
| Oct 7, 2025 | 153.95 | 154.05 | 152.15 | 152.45 | 152.45 | -1.04% | 164,965 |
| Oct 6, 2025 | 154.00 | 154.60 | 152.90 | 154.05 | 154.05 | 0.03% | 158,303 |
| Oct 3, 2025 | 152.85 | 154.80 | 152.60 | 154.00 | 154.00 | 0.92% | 246,634 |
| Oct 2, 2025 | 151.40 | 152.80 | 150.50 | 152.60 | 152.60 | 1.46% | 365,159 |
| Oct 1, 2025 | 148.10 | 150.50 | 147.75 | 150.40 | 150.40 | 1.52% | 306,783 |
| Sep 30, 2025 | 151.05 | 151.35 | 147.40 | 148.15 | 148.15 | -2.24% | 344,733 |
| Sep 29, 2025 | 153.00 | 153.05 | 151.55 | 151.55 | 151.55 | -0.85% | 198,319 |
| Sep 26, 2025 | 152.50 | 153.00 | 151.95 | 152.85 | 152.85 | 0.66% | 168,327 |
| Sep 25, 2025 | 153.25 | 154.05 | 151.85 | 151.85 | 151.85 | -2.32% | 225,175 |
| Sep 24, 2025 | 155.30 | 155.95 | 154.30 | 155.45 | 155.45 | -0.64% | 130,686 |
| Sep 23, 2025 | 153.75 | 157.75 | 153.75 | 156.45 | 156.45 | 0.84% | 298,323 |
| Sep 22, 2025 | 154.10 | 156.30 | 153.50 | 155.15 | 155.15 | 0.68% | 263,586 |
| Sep 19, 2025 | 162.00 | 162.15 | 154.10 | 154.10 | 154.10 | -9.09% | 1,312,118 |
| Sep 18, 2025 | 168.00 | 171.30 | 166.70 | 169.50 | 169.50 | 1.56% | 265,332 |
| Sep 17, 2025 | 166.90 | 168.35 | 166.55 | 166.90 | 166.90 | 0.15% | 226,357 |
| Sep 16, 2025 | 167.20 | 168.80 | 166.40 | 166.65 | 166.65 | 0.06% | 147,872 |
| Sep 15, 2025 | 165.55 | 167.25 | 164.95 | 166.55 | 166.55 | 0.73% | 182,649 |
| Sep 12, 2025 | 165.75 | 166.65 | 164.20 | 165.35 | 165.35 | 0.58% | 133,800 |
| Sep 11, 2025 | 163.70 | 164.70 | 162.90 | 164.40 | 164.40 | 0.61% | 141,174 |
| Sep 10, 2025 | 165.50 | 165.95 | 162.75 | 163.40 | 163.40 | -0.88% | 149,602 |
| Sep 9, 2025 | 167.40 | 169.30 | 164.85 | 164.85 | 164.85 | -1.20% | 173,236 |
| Sep 8, 2025 | 164.65 | 166.85 | 163.15 | 166.85 | 166.85 | 1.86% | 208,118 |
| Sep 5, 2025 | 163.70 | 165.20 | 163.55 | 163.80 | 163.80 | 0.24% | 207,607 |
| Sep 4, 2025 | 162.75 | 163.85 | 162.15 | 163.40 | 163.40 | 1.30% | 175,323 |
| Sep 3, 2025 | 163.55 | 164.30 | 160.90 | 161.30 | 161.30 | -0.59% | 154,617 |
| Sep 2, 2025 | 165.25 | 166.00 | 162.25 | 162.25 | 162.25 | -1.79% | 120,898 |
| Sep 1, 2025 | 163.25 | 165.30 | 163.00 | 165.20 | 165.20 | 1.47% | 126,001 |
| Aug 29, 2025 | 164.80 | 165.90 | 162.80 | 162.80 | 162.80 | -1.72% | 195,606 |
| Aug 28, 2025 | 167.70 | 169.80 | 164.95 | 165.65 | 165.65 | -1.34% | 190,856 |
| Aug 27, 2025 | 167.75 | 169.35 | 167.35 | 167.90 | 167.90 | 0.48% | 142,626 |
| Aug 26, 2025 | 166.40 | 168.35 | 165.95 | 167.10 | 167.10 | -0.03% | 353,030 |
| Aug 25, 2025 | 169.50 | 169.50 | 166.90 | 167.15 | 167.15 | -1.15% | 129,427 |
| Aug 22, 2025 | 166.85 | 169.50 | 166.80 | 169.10 | 169.10 | 0.86% | 107,758 |
| Aug 21, 2025 | 170.55 | 170.75 | 167.65 | 167.65 | 167.65 | -1.79% | 222,677 |
| Aug 20, 2025 | 170.40 | 172.30 | 169.95 | 170.70 | 170.70 | -0.20% | 117,565 |
| Aug 19, 2025 | 168.05 | 171.10 | 167.35 | 171.05 | 171.05 | 2.70% | 140,442 |
| Aug 18, 2025 | 168.45 | 168.65 | 166.20 | 166.55 | 166.55 | -1.30% | 123,106 |
| Aug 15, 2025 | 170.35 | 171.00 | 168.75 | 168.75 | 168.75 | -0.47% | 105,522 |
| Aug 14, 2025 | 171.00 | 171.35 | 168.75 | 169.55 | 169.55 | -0.73% | 146,059 |
| Aug 13, 2025 | 171.00 | 171.35 | 169.30 | 170.80 | 170.80 | - | 129,327 |
| Aug 12, 2025 | 168.60 | 171.00 | 168.45 | 170.80 | 170.80 | 1.30% | 108,982 |
| Aug 11, 2025 | 171.40 | 171.55 | 168.60 | 168.60 | 168.60 | -1.20% | 142,569 |
| Aug 8, 2025 | 170.60 | 171.40 | 169.90 | 170.65 | 170.65 | 0.68% | 159,662 |
| Aug 7, 2025 | 167.30 | 171.25 | 166.50 | 169.50 | 169.50 | 2.32% | 221,399 |
| Aug 6, 2025 | 166.55 | 167.65 | 165.65 | 165.65 | 165.65 | -0.18% | 143,040 |
| Aug 5, 2025 | 166.55 | 166.90 | 165.30 | 165.95 | 165.95 | 0.58% | 161,525 |
| Aug 4, 2025 | 163.30 | 165.95 | 159.90 | 165.00 | 165.00 | -0.75% | 383,989 |
| Jul 31, 2025 | 167.20 | 169.10 | 165.50 | 166.25 | 166.25 | -0.92% | 220,063 |
| Jul 30, 2025 | 170.20 | 170.20 | 167.15 | 167.80 | 167.80 | -1.09% | 163,684 |
| Jul 29, 2025 | 171.85 | 172.55 | 169.60 | 169.65 | 169.65 | -0.93% | 135,294 |
| Jul 28, 2025 | 171.70 | 173.45 | 170.70 | 171.25 | 171.25 | 0.62% | 195,843 |
| Jul 25, 2025 | 168.30 | 170.20 | 167.35 | 170.20 | 170.20 | 0.27% | 216,752 |
| Jul 24, 2025 | 172.95 | 175.45 | 167.45 | 169.75 | 169.75 | -2.02% | 443,640 |
| Jul 23, 2025 | 170.65 | 173.80 | 170.50 | 173.25 | 173.25 | 2.55% | 279,700 |
| Jul 22, 2025 | 170.00 | 170.00 | 167.20 | 168.95 | 168.95 | -0.76% | 208,552 |
| Jul 21, 2025 | 171.40 | 172.60 | 169.35 | 170.25 | 170.25 | -0.61% | 208,406 |
| Jul 18, 2025 | 173.00 | 173.65 | 171.00 | 171.30 | 171.30 | -0.78% | 175,478 |