Kuehne + Nagel International AG - KNIN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	155.45	156.35	156.35	156.35	153.65	236,003
October 20, 2025	155.1	155.3	155.3	155.6	153.45	197,923
October 17, 2025	152.15	154.3	154.3	154.4	151.65	273,097
October 16, 2025	150.2	153.2	153.2	153.45	150.05	330,653
October 15, 2025	150	150.65	150.65	150.85	149.2	209,521
October 14, 2025	149	148.75	148.75	149.95	148.05	189,248
October 13, 2025	149.5	149.25	149.25	150.5	148.2	158,623
October 10, 2025	151	148.8	148.8	152.9	148.8	219,965
October 09, 2025	152.45	150.85	150.85	152.55	150.5	281,531
October 08, 2025	152	152.1	152.1	153.05	151.05	251,824
October 07, 2025	153.95	152.45	152.45	154.05	152.15	165,031
October 06, 2025	154	154.05	154.05	154.6	152.9	158,303
October 03, 2025	152.85	154	154	154.8	152.6	246,596
October 02, 2025	151.4	152.6	152.6	152.8	150.5	365,159
October 01, 2025	148.1	150.4	150.4	150.5	147.75	306,783
September 30, 2025	151.05	148.15	148.15	151.35	147.4	344,733
September 29, 2025	153	151.55	151.55	153.05	151.55	198,319
September 26, 2025	152.5	152.85	152.85	153	151.95	168,413
September 25, 2025	153.25	151.85	151.85	154.05	151.85	225,175
September 24, 2025	155.3	155.45	155.45	155.95	154.3	130,686
September 23, 2025	153.75	156.45	156.45	157.75	153.75	298,323
September 22, 2025	154.1	155.15	155.15	156.3	153.5	263,586
September 19, 2025	162	154.1	154.1	162.15	154.1	1.31M
September 18, 2025	168	169.5	169.5	171.3	166.7	265,332
September 17, 2025	166.9	166.9	166.9	168.35	166.55	226,585
September 16, 2025	167.2	166.65	166.65	168.8	166.4	147,872
September 15, 2025	165.55	166.55	166.55	167.25	164.95	182,649
September 12, 2025	165.75	165.35	165.35	166.65	164.2	133,868
September 11, 2025	163.7	164.4	164.4	164.7	162.9	141,174
September 10, 2025	165.5	163.4	163.4	165.95	162.75	149,602
September 09, 2025	167.4	164.85	164.85	169.3	164.85	173,240
September 08, 2025	164.65	166.85	166.85	166.85	163.15	208,118
September 05, 2025	163.7	163.8	163.8	165.2	163.55	207,607
September 04, 2025	162.75	163.4	163.4	163.85	162.15	175,323
September 03, 2025	163.55	161.3	161.3	164.3	160.9	154,617
September 02, 2025	165.25	162.25	162.25	166	162.25	120,898
September 01, 2025	163.25	165.2	165.2	165.3	163	126,001
August 29, 2025	164.8	162.8	162.8	165.9	162.8	195,651
August 28, 2025	167.7	165.65	165.65	169.8	164.95	190,913
August 27, 2025	167.75	167.9	167.9	169.35	167.35	142,684
August 26, 2025	166.4	167.1	167.1	168.35	165.95	353,267
August 25, 2025	169.5	167.15	167.15	169.5	166.9	129,427
August 22, 2025	166.85	169.1	169.1	169.5	166.8	107,758
August 21, 2025	170.55	167.65	167.65	170.75	167.65	222,776
August 20, 2025	170.4	170.7	170.7	172.3	169.95	117,592
August 19, 2025	168.05	171.05	171.05	171.1	167.35	140,442
August 18, 2025	168.45	166.55	166.55	168.65	166.2	123,008
August 15, 2025	170.35	168.75	168.75	171	168.75	105,782
August 14, 2025	171	169.55	169.55	171.35	168.75	146,059
August 13, 2025	171	170.8	170.8	171.35	169.3	129,376
August 12, 2025	168.6	170.8	170.8	171	168.45	108,982
August 11, 2025	171.4	168.6	168.6	171.55	168.6	142,659
August 08, 2025	170.6	170.65	170.65	171.4	169.9	159,662
August 07, 2025	167.3	169.5	169.5	171.25	166.5	221,413
August 06, 2025	166.55	165.65	165.65	167.65	165.65	143,040
August 05, 2025	166.55	165.95	165.95	166.9	165.3	161,525
August 04, 2025	163.3	165	165	165.95	159.9	383,989
July 31, 2025	167.2	166.25	166.25	169.1	165.5	220,063
July 30, 2025	170.2	167.8	167.8	170.2	167.15	163,684
July 29, 2025	171.85	169.65	169.65	172.55	169.6	135,294

Kuehne + Nagel International AG (KNIN.SW) SIX