Kuehne + Nagel International AG (SWX:KNIN)
Switzerland
· Delayed Price · Currency is CHF 152.85
+1.00 (0.66%)
Sep 26, 2025, 5:31 PM CET
SWX:KNIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 152.50 | 153.00 | 151.95 | 152.85 | 152.85 | 0.66% | 168,413 |
| 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% | 226,585 |
| 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% | 133,868 |
| 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% | 173,240 |
| 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% | 195,651 |
| Aug 28, 2025 | 167.70 | 169.80 | 164.95 | 165.65 | 165.65 | -1.34% | 190,913 |
| Aug 27, 2025 | 167.75 | 169.35 | 167.35 | 167.90 | 167.90 | 0.48% | 142,684 |
| Aug 26, 2025 | 166.40 | 168.35 | 165.95 | 167.10 | 167.10 | -0.03% | 353,267 |
| 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% | 222,776 |
| Aug 20, 2025 | 170.40 | 172.30 | 169.95 | 170.70 | 170.70 | -0.20% | 117,592 |
| 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% | 105,782 |
| 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 | - | 129,376 |
| 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% | 142,659 |
| 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% | 221,413 |
| 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% | 216,866 |
| 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% | 279,815 |
| 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% | 208,409 |
| Jul 18, 2025 | 173.00 | 173.65 | 171.00 | 171.30 | 171.30 | -0.78% | 175,577 |