Kuehne + Nagel International AG (VIE:KNIN)
Austria
· Delayed Price · Currency is EUR 174.40
-0.85 (-0.49%)
At close: Dec 5, 2025
VIE:KNIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 3, 2025 | 165.05 | 165.05 | 164.05 | 164.95 | 164.95 | -0.06% | - |
| Oct 2, 2025 | 161.95 | 165.05 | 161.95 | 165.05 | 165.05 | 2.77% | - |
| Oct 1, 2025 | 159.40 | 160.60 | 159.40 | 160.60 | 160.60 | 1.36% | - |
| Sep 30, 2025 | 159.05 | 159.05 | 158.45 | 158.45 | 158.45 | -2.58% | - |
| Sep 29, 2025 | 163.35 | 163.35 | 162.65 | 162.65 | 162.65 | -0.70% | - |
| Sep 26, 2025 | 163.20 | 163.80 | 162.95 | 163.80 | 163.80 | 0.77% | - |
| Sep 25, 2025 | 164.10 | 164.25 | 162.55 | 162.55 | 162.55 | -2.37% | - |
| Sep 24, 2025 | 165.35 | 166.60 | 165.35 | 166.50 | 166.50 | -0.69% | - |
| Sep 23, 2025 | 166.35 | 167.75 | 166.25 | 167.65 | 167.65 | 0.78% | - |
| Sep 22, 2025 | 166.35 | 166.35 | 165.90 | 166.35 | 166.35 | 0.70% | - |
| Sep 19, 2025 | 168.15 | 168.35 | 165.20 | 165.20 | 165.20 | -9.01% | - |
| Sep 18, 2025 | 179.70 | 181.55 | 179.70 | 181.55 | 181.55 | 1.25% | - |
| Sep 17, 2025 | 179.55 | 179.55 | 178.80 | 179.30 | 179.30 | 0.50% | - |
| Sep 16, 2025 | 179.80 | 179.80 | 178.40 | 178.40 | 178.40 | -0.03% | - |
| Sep 15, 2025 | 177.30 | 178.45 | 177.10 | 178.45 | 178.45 | 0.68% | - |
| Sep 12, 2025 | 175.90 | 178.15 | 175.90 | 177.25 | 177.25 | 0.68% | - |
| Sep 11, 2025 | 174.80 | 176.05 | 174.80 | 176.05 | 176.05 | 0.72% | - |
| Sep 10, 2025 | 176.25 | 176.25 | 174.75 | 174.80 | 174.80 | -1.16% | - |
| Sep 9, 2025 | 179.40 | 179.40 | 176.85 | 176.85 | 176.85 | -1.01% | - |
| Sep 8, 2025 | 175.20 | 178.65 | 175.20 | 178.65 | 178.65 | 1.71% | - |
| Sep 5, 2025 | 174.95 | 175.65 | 174.75 | 175.65 | 175.65 | 1.09% | - |
| Sep 4, 2025 | 173.45 | 174.30 | 173.45 | 173.75 | 173.75 | 0.96% | - |
| Sep 3, 2025 | 175.40 | 175.40 | 172.10 | 172.10 | 172.10 | -0.84% | - |
| Sep 2, 2025 | 176.50 | 176.50 | 173.55 | 173.55 | 173.55 | -1.50% | - |
| Sep 1, 2025 | 174.30 | 176.20 | 174.30 | 176.20 | 176.20 | 1.32% | - |
| Aug 29, 2025 | 175.40 | 175.85 | 173.90 | 173.90 | 173.90 | -1.67% | - |
| Aug 28, 2025 | 181.85 | 181.85 | 176.85 | 176.85 | 176.85 | -1.89% | - |
| Aug 27, 2025 | 180.05 | 180.25 | 179.65 | 180.25 | 180.25 | 0.84% | - |
| Aug 26, 2025 | 178.25 | 178.80 | 178.25 | 178.75 | 178.75 | 0.34% | - |
| Aug 25, 2025 | 179.55 | 179.75 | 178.15 | 178.15 | 178.15 | -1.19% | - |
| Aug 22, 2025 | 179.65 | 180.30 | 178.80 | 180.30 | 180.30 | 0.87% | - |
| Aug 21, 2025 | 179.75 | 179.75 | 178.75 | 178.75 | 178.75 | -2.03% | - |
| Aug 20, 2025 | 182.15 | 182.45 | 182.15 | 182.45 | 182.45 | 0.25% | - |
| Aug 19, 2025 | 179.55 | 182.00 | 179.55 | 182.00 | 182.00 | 2.82% | - |
| Aug 18, 2025 | 177.60 | 177.60 | 176.75 | 177.00 | 177.00 | -1.20% | - |
| Aug 15, 2025 | 181.20 | 181.20 | 179.15 | 179.15 | 179.15 | -0.64% | - |
| Aug 14, 2025 | 180.85 | 180.85 | 179.75 | 180.30 | 180.30 | -0.11% | - |
| Aug 13, 2025 | 180.85 | 180.85 | 180.05 | 180.50 | 180.50 | 0.50% | - |
| Aug 12, 2025 | 180.65 | 180.65 | 179.55 | 179.60 | 179.60 | 0.42% | - |
| Aug 11, 2025 | 181.05 | 181.05 | 178.85 | 178.85 | 178.85 | -1.43% | - |
| Aug 8, 2025 | 182.10 | 182.10 | 181.15 | 181.45 | 181.45 | 0.58% | - |
| Aug 7, 2025 | 178.55 | 180.95 | 178.55 | 180.40 | 180.40 | 2.04% | - |
| Aug 6, 2025 | 178.65 | 178.65 | 176.80 | 176.80 | 176.80 | -0.79% | - |
| Aug 5, 2025 | 177.65 | 178.20 | 177.15 | 178.20 | 178.20 | 0.71% | - |
| Aug 4, 2025 | 176.90 | 176.95 | 176.50 | 176.95 | 176.95 | -0.08% | - |
| Aug 1, 2025 | 176.90 | 177.60 | 176.80 | 177.10 | 177.10 | -1.23% | - |
| Jul 31, 2025 | 180.70 | 180.70 | 179.10 | 179.30 | 179.30 | -0.61% | - |
| Jul 30, 2025 | 182.25 | 183.00 | 180.40 | 180.40 | 180.40 | -1.04% | - |
| Jul 29, 2025 | 184.20 | 184.75 | 182.30 | 182.30 | 182.30 | -0.82% | - |
| Jul 28, 2025 | 185.70 | 185.70 | 183.80 | 183.80 | 183.80 | 1.07% | - |
| Jul 25, 2025 | 180.35 | 181.85 | 179.65 | 181.85 | 181.85 | -1.60% | - |
| Jul 24, 2025 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | -0.75% | - |
| Jul 23, 2025 | 184.15 | 186.20 | 184.15 | 186.20 | 186.20 | 3.16% | - |
| Jul 22, 2025 | 180.10 | 180.50 | 179.50 | 180.50 | 180.50 | -1.04% | - |
| Jul 21, 2025 | 183.95 | 185.15 | 182.40 | 182.40 | 182.40 | -1.00% | - |