Kuehne + Nagel International AG (VIE:KNIN)
Austria
· Delayed Price · Currency is EUR 190.45
-2.25 (-1.17%)
At close: Feb 26, 2026
VIE:KNIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 192.45 | 194.90 | 192.45 | 194.90 | 194.90 | 2.34% | - |
| Feb 26, 2026 | 191.70 | 191.95 | 190.45 | 190.45 | 190.45 | -1.17% | - |
| Feb 25, 2026 | 191.00 | 192.70 | 191.00 | 192.70 | 192.70 | 2.20% | - |
| Feb 24, 2026 | 190.15 | 190.15 | 188.55 | 188.55 | 188.55 | -2.53% | - |
| Feb 23, 2026 | 194.50 | 194.65 | 193.45 | 193.45 | 193.45 | 0.55% | - |
| Feb 20, 2026 | 192.20 | 192.40 | 191.45 | 192.40 | 192.40 | - | - |
| Feb 19, 2026 | 193.60 | 193.60 | 192.40 | 192.40 | 192.40 | 0.65% | - |
| Feb 18, 2026 | 189.20 | 191.15 | 189.20 | 191.15 | 191.15 | 3.72% | - |
| Feb 17, 2026 | 182.65 | 184.30 | 182.65 | 184.30 | 184.30 | 0.79% | - |
| Feb 16, 2026 | 186.30 | 186.45 | 182.85 | 182.85 | 182.85 | -2.01% | - |
| Feb 13, 2026 | 182.00 | 186.60 | 182.00 | 186.60 | 186.60 | -10.33% | - |
| Feb 12, 2026 | 208.00 | 208.10 | 207.60 | 208.10 | 208.10 | 1.46% | - |
| Feb 11, 2026 | 205.20 | 205.20 | 203.40 | 205.10 | 205.10 | -1.01% | - |
| Feb 10, 2026 | 206.70 | 207.50 | 206.70 | 207.20 | 207.20 | -0.05% | - |
| Feb 9, 2026 | 204.60 | 207.30 | 204.60 | 207.30 | 207.30 | 1.17% | - |
| Feb 6, 2026 | 204.40 | 204.90 | 204.40 | 204.90 | 204.90 | 0.89% | - |
| Feb 5, 2026 | 201.70 | 203.10 | 201.70 | 203.10 | 203.10 | -0.64% | - |
| Feb 4, 2026 | 190.75 | 204.40 | 190.75 | 204.40 | 204.40 | 4.63% | - |
| Feb 3, 2026 | 196.75 | 198.80 | 195.35 | 195.35 | 195.35 | -0.46% | - |
| Feb 2, 2026 | 194.00 | 196.25 | 193.75 | 196.25 | 196.25 | 0.56% | - |
| Jan 30, 2026 | 193.75 | 195.15 | 193.75 | 195.15 | 195.15 | 0.57% | - |
| Jan 29, 2026 | 193.00 | 194.05 | 192.30 | 194.05 | 194.05 | 0.36% | - |
| Jan 28, 2026 | 193.65 | 193.65 | 192.45 | 193.35 | 193.35 | 0.21% | - |
| Jan 27, 2026 | 192.55 | 192.95 | 191.25 | 192.95 | 192.95 | 0.10% | - |
| Jan 26, 2026 | 195.05 | 195.05 | 192.75 | 192.75 | 192.75 | -0.80% | - |
| Jan 23, 2026 | 192.60 | 194.30 | 192.60 | 194.30 | 194.30 | -2.21% | - |
| Jan 22, 2026 | 197.85 | 198.70 | 197.35 | 198.70 | 198.70 | 2.29% | - |
| Jan 21, 2026 | 191.45 | 194.25 | 191.45 | 194.25 | 194.25 | 0.70% | - |
| Jan 20, 2026 | 191.45 | 194.30 | 191.45 | 192.90 | 192.90 | -0.03% | - |
| Jan 19, 2026 | 194.35 | 194.35 | 192.95 | 192.95 | 192.95 | -2.60% | - |
| Jan 16, 2026 | 197.80 | 198.85 | 197.35 | 198.10 | 198.10 | -0.18% | - |
| Jan 15, 2026 | 198.80 | 198.80 | 194.35 | 198.45 | 198.45 | 0.68% | - |
| Jan 14, 2026 | 198.25 | 198.25 | 197.10 | 197.10 | 197.10 | 2.26% | - |
| Jan 13, 2026 | 190.55 | 192.75 | 190.55 | 192.75 | 192.75 | 1.31% | - |
| Jan 12, 2026 | 189.30 | 190.25 | 189.30 | 190.25 | 190.25 | 0.53% | - |
| Jan 9, 2026 | 188.35 | 189.25 | 188.35 | 189.25 | 189.25 | 1.58% | - |
| Jan 8, 2026 | 187.95 | 187.95 | 186.30 | 186.30 | 186.30 | -2.69% | - |
| Jan 7, 2026 | 191.90 | 191.95 | 191.45 | 191.45 | 191.45 | 1.22% | - |
| Jan 6, 2026 | 188.60 | 189.15 | 188.15 | 189.15 | 189.15 | 2.38% | - |
| Jan 5, 2026 | 185.85 | 186.75 | 184.35 | 184.75 | 184.75 | -0.35% | - |
| Jan 2, 2026 | 184.95 | 185.40 | 184.95 | 185.40 | 185.40 | 0.95% | - |
| Dec 30, 2025 | 183.75 | 183.75 | 183.50 | 183.65 | 183.65 | -0.78% | - |
| Dec 29, 2025 | 185.20 | 185.20 | 184.80 | 185.10 | 185.10 | -0.08% | - |
| Dec 23, 2025 | 184.90 | 185.25 | 184.25 | 185.25 | 185.25 | 0.19% | - |
| Dec 22, 2025 | 186.25 | 186.25 | 184.45 | 184.90 | 184.90 | -0.67% | - |
| Dec 19, 2025 | 185.80 | 186.15 | 185.00 | 186.15 | 186.15 | 0.03% | - |
| Dec 18, 2025 | 185.80 | 186.10 | 185.45 | 186.10 | 186.10 | -0.45% | - |
| Dec 17, 2025 | 187.95 | 187.95 | 186.95 | 186.95 | 186.95 | -1.61% | - |
| Dec 16, 2025 | 188.05 | 190.00 | 188.05 | 190.00 | 190.00 | 0.24% | - |
| Dec 15, 2025 | 186.05 | 190.15 | 186.05 | 189.55 | 189.55 | 1.17% | - |
| Dec 12, 2025 | 187.20 | 188.05 | 187.20 | 187.35 | 187.35 | 1.13% | - |
| Dec 11, 2025 | 181.20 | 185.25 | 181.20 | 185.25 | 185.25 | 2.26% | - |
| Dec 10, 2025 | 178.50 | 181.15 | 178.50 | 181.15 | 181.15 | 3.34% | - |
| Dec 9, 2025 | 176.65 | 176.65 | 175.20 | 175.30 | 175.30 | -0.74% | - |
| Dec 8, 2025 | 175.90 | 176.60 | 175.90 | 176.60 | 176.60 | 1.26% | - |
| Dec 5, 2025 | 173.90 | 174.75 | 173.90 | 174.40 | 174.40 | -0.49% | - |
| Dec 4, 2025 | 172.65 | 175.25 | 172.65 | 175.25 | 175.25 | 2.58% | - |
| Dec 3, 2025 | 173.20 | 173.20 | 170.85 | 170.85 | 170.85 | -1.16% | - |
| Dec 2, 2025 | 172.60 | 172.85 | 171.90 | 172.85 | 172.85 | 0.17% | - |
| Dec 1, 2025 | 173.05 | 173.05 | 172.55 | 172.55 | 172.55 | 0.06% | - |
| Nov 28, 2025 | 172.75 | 172.95 | 172.45 | 172.45 | 172.45 | 0.15% | - |
| Nov 27, 2025 | 171.15 | 172.20 | 171.15 | 172.20 | 172.20 | 1.38% | - |
| Nov 26, 2025 | 169.25 | 169.85 | 169.25 | 169.85 | 169.85 | 2.32% | - |
| Nov 25, 2025 | 165.95 | 166.00 | 165.35 | 166.00 | 166.00 | -0.33% | - |
| Nov 24, 2025 | 168.05 | 168.05 | 166.45 | 166.55 | 166.55 | 1.87% | - |
| Nov 21, 2025 | 162.45 | 163.50 | 162.45 | 163.50 | 163.50 | 1.02% | - |
| Nov 20, 2025 | 162.65 | 163.00 | 161.85 | 161.85 | 161.85 | -1.01% | - |
| Nov 19, 2025 | 162.45 | 163.95 | 162.45 | 163.50 | 163.50 | 0.86% | - |
| Nov 18, 2025 | 163.40 | 163.40 | 162.10 | 162.10 | 162.10 | -1.76% | - |
| Nov 17, 2025 | 168.55 | 168.55 | 165.00 | 165.00 | 165.00 | -2.14% | - |
| Nov 14, 2025 | 167.80 | 168.60 | 167.15 | 168.60 | 168.60 | -0.35% | - |
| Nov 13, 2025 | 169.80 | 169.80 | 168.35 | 169.20 | 169.20 | -1.66% | - |
| Nov 12, 2025 | 172.90 | 172.90 | 171.75 | 172.05 | 172.05 | 1.15% | - |
| Nov 11, 2025 | 165.15 | 170.10 | 165.15 | 170.10 | 170.10 | 3.91% | - |
| Nov 10, 2025 | 162.90 | 164.20 | 162.90 | 163.70 | 163.70 | 0.74% | - |
| Nov 7, 2025 | 160.85 | 162.50 | 160.85 | 162.50 | 162.50 | 0.12% | - |
| Nov 6, 2025 | 162.30 | 164.25 | 162.30 | 162.30 | 162.30 | 0.09% | - |
| Nov 5, 2025 | 163.10 | 163.10 | 162.15 | 162.15 | 162.15 | -0.06% | - |
| Nov 4, 2025 | 160.80 | 162.25 | 160.80 | 162.25 | 162.25 | -1.87% | - |
| Nov 3, 2025 | 167.25 | 167.70 | 165.35 | 165.35 | 165.35 | -0.63% | - |
| Oct 31, 2025 | 166.60 | 166.60 | 166.40 | 166.40 | 166.40 | -0.06% | - |
| Oct 30, 2025 | 167.15 | 167.15 | 165.20 | 166.50 | 166.50 | -1.80% | - |
| Oct 29, 2025 | 170.60 | 170.60 | 169.20 | 169.55 | 169.55 | -0.59% | - |
| Oct 28, 2025 | 171.75 | 171.75 | 170.55 | 170.55 | 170.55 | -0.12% | - |
| Oct 27, 2025 | 169.90 | 170.75 | 169.90 | 170.75 | 170.75 | 0.89% | - |
| Oct 24, 2025 | 169.45 | 169.55 | 169.25 | 169.25 | 169.25 | 0.12% | - |
| Oct 23, 2025 | 168.25 | 169.05 | 167.50 | 169.05 | 169.05 | 0.45% | - |
| Oct 22, 2025 | 168.10 | 168.40 | 168.10 | 168.30 | 168.30 | -0.62% | - |
| Oct 21, 2025 | 167.40 | 169.35 | 167.10 | 169.35 | 169.35 | 0.80% | - |
| Oct 20, 2025 | 166.60 | 168.00 | 166.60 | 168.00 | 168.00 | 0.60% | - |
| Oct 17, 2025 | 164.40 | 167.00 | 164.40 | 167.00 | 167.00 | 1.21% | - |
| Oct 16, 2025 | 164.85 | 165.00 | 163.50 | 165.00 | 165.00 | 1.76% | - |
| Oct 15, 2025 | 161.35 | 162.15 | 161.30 | 162.15 | 162.15 | 1.22% | - |
| Oct 14, 2025 | 160.40 | 160.95 | 159.70 | 160.20 | 160.20 | -0.06% | 80 |
| Oct 13, 2025 | 160.35 | 160.35 | 159.45 | 160.30 | 160.30 | -0.09% | 3 |
| Oct 10, 2025 | 163.35 | 163.65 | 160.45 | 160.45 | 160.45 | -0.80% | - |
| Oct 9, 2025 | 162.50 | 162.80 | 161.75 | 161.75 | 161.75 | -1.19% | - |
| Oct 8, 2025 | 163.45 | 163.70 | 163.35 | 163.70 | 163.70 | -0.15% | - |
| Oct 7, 2025 | 164.35 | 164.75 | 163.95 | 163.95 | 163.95 | -1.12% | - |
| Oct 6, 2025 | 165.60 | 165.80 | 165.60 | 165.80 | 165.80 | 0.52% | - |