Kuehne + Nagel International AG (VIE:KNIN)
Austria
· Delayed Price · Currency is EUR 162.55
-3.95 (-2.37%)
Last updated: Sep 25, 2025, 5:32 PM CET
VIE:KNIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |