Kuehne & Nagel International AG KNIN
SIX · Switzerland · Transportation
CHF 220.50+0.20 (+0.09%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 220.50 | +0.09% | CHF 220.70 | CHF 221.50 | CHF 216.00 | 169.17K |
| 2026-09-30 | CHF 220.30 | -2.39% | CHF 225.40 | CHF 225.80 | CHF 219.50 | 202.63K |
| 2026-09-29 | CHF 225.70 | -0.13% | CHF 226.70 | CHF 227.60 | CHF 223.20 | 203.37K |
| 2026-09-28 | CHF 226.00 | -0.31% | CHF 226.80 | CHF 227.90 | CHF 225.10 | 256.26K |
| 2026-09-25 | CHF 226.70 | -0.61% | CHF 228.20 | CHF 228.60 | CHF 222.20 | 207.27K |
| 2026-09-24 | CHF 228.10 | -1.30% | CHF 230.00 | CHF 232.80 | CHF 226.80 | 227.97K |
| 2026-09-23 | CHF 231.10 | -0.04% | CHF 230.00 | CHF 231.10 | CHF 225.80 | 274.95K |
| 2026-09-22 | CHF 231.20 | +2.85% | CHF 224.50 | CHF 231.20 | CHF 224.30 | 360.21K |
| 2026-09-21 | CHF 224.80 | +4.22% | CHF 223.40 | CHF 228.90 | CHF 221.80 | 447.58K |
| 2026-09-18 | CHF 215.70 | -0.37% | CHF 216.00 | CHF 218.90 | CHF 211.90 | 2.89M |
| 2026-09-17 | CHF 216.50 | -0.37% | CHF 218.00 | CHF 219.40 | CHF 215.00 | 241.19K |
| 2026-09-16 | CHF 217.30 | -0.41% | CHF 217.90 | CHF 218.30 | CHF 214.50 | 273.62K |
| 2026-09-15 | CHF 218.20 | +0.93% | CHF 215.50 | CHF 219.30 | CHF 214.10 | 140.13K |
| 2026-09-14 | CHF 216.20 | +1.69% | CHF 214.10 | CHF 218.00 | CHF 213.30 | 217.19K |
| 2026-09-11 | CHF 212.60 | -0.75% | CHF 215.40 | CHF 215.90 | CHF 211.40 | 150.17K |
| 2026-09-10 | CHF 214.20 | +1.61% | CHF 211.20 | CHF 216.10 | CHF 211.20 | 187.20K |
| 2026-09-09 | CHF 210.80 | -0.61% | CHF 211.20 | CHF 212.30 | CHF 209.60 | 97.43K |
| 2026-09-08 | CHF 212.10 | -0.66% | CHF 214.00 | CHF 214.20 | CHF 210.50 | 106.96K |
| 2026-09-07 | CHF 213.50 | +1.04% | CHF 210.80 | CHF 214.40 | CHF 210.70 | 98.63K |
| 2026-09-04 | CHF 211.30 | -1.35% | CHF 210.40 | CHF 212.00 | CHF 208.80 | 229.20K |
| 2026-09-03 | CHF 214.20 | +0.42% | CHF 213.20 | CHF 215.70 | CHF 212.60 | 212.09K |
| 2026-09-02 | CHF 213.30 | +0.05% | CHF 212.40 | CHF 215.00 | CHF 211.90 | 144.69K |
| 2026-09-01 | CHF 213.20 | -1.20% | CHF 214.80 | CHF 217.30 | CHF 211.50 | 231.44K |
| 2026-08-31 | CHF 215.80 | -1.86% | CHF 220.80 | CHF 223.20 | CHF 215.80 | 250.30K |
| 2026-08-28 | CHF 219.90 | +1.34% | CHF 218.50 | CHF 220.90 | CHF 218.40 | 116.60K |
| 2026-08-27 | CHF 217.00 | -1.77% | CHF 215.30 | CHF 217.10 | CHF 211.60 | 227.82K |
| 2026-08-26 | CHF 220.90 | 0.00% | CHF 218.90 | CHF 222.10 | CHF 218.20 | 135.71K |
| 2026-08-25 | CHF 220.90 | +0.73% | CHF 219.60 | CHF 221.80 | CHF 218.80 | 155.09K |
| 2026-08-24 | CHF 219.30 | -0.05% | CHF 217.30 | CHF 220.50 | CHF 216.10 | 204.71K |
| 2026-08-21 | CHF 219.40 | +2.81% | CHF 214.40 | CHF 219.40 | CHF 214.20 | 248.16K |
| 2026-08-20 | CHF 213.40 | +0.47% | CHF 211.50 | CHF 213.70 | CHF 210.50 | 212.80K |
| 2026-08-19 | CHF 212.40 | +0.57% | CHF 210.50 | CHF 213.60 | CHF 210.50 | 200.13K |
| 2026-08-18 | CHF 211.20 | -1.22% | CHF 213.70 | CHF 215.60 | CHF 210.80 | 192.89K |
| 2026-08-17 | CHF 213.80 | +1.18% | CHF 210.40 | CHF 214.50 | CHF 210.40 | 152.75K |
| 2026-08-14 | CHF 211.30 | +0.67% | CHF 210.00 | CHF 212.90 | CHF 210.00 | 176.90K |
| 2026-08-13 | CHF 209.90 | +3.09% | CHF 206.40 | CHF 211.00 | CHF 206.40 | 260.76K |
| 2026-08-12 | CHF 203.60 | +3.01% | CHF 197.65 | CHF 203.60 | CHF 197.25 | 187.25K |
| 2026-08-11 | CHF 197.65 | -1.18% | CHF 199.40 | CHF 201.00 | CHF 197.65 | 223.60K |
| 2026-08-10 | CHF 200.00 | +0.23% | CHF 199.15 | CHF 200.50 | CHF 197.65 | 170.77K |
| 2026-08-07 | CHF 199.55 | -0.27% | CHF 200.00 | CHF 200.10 | CHF 197.35 | 234.89K |
| 2026-08-06 | CHF 200.10 | -0.60% | CHF 200.90 | CHF 201.70 | CHF 200.10 | 308.48K |
| 2026-08-05 | CHF 201.30 | -0.35% | CHF 202.50 | CHF 203.00 | CHF 198.90 | 158.75K |
| 2026-08-04 | CHF 202.00 | -0.30% | CHF 202.50 | CHF 202.80 | CHF 199.30 | 177.20K |
| 2026-08-03 | CHF 202.60 | -1.51% | CHF 204.50 | CHF 205.10 | CHF 202.30 | 170.52K |
| 2026-07-31 | CHF 205.70 | +0.88% | CHF 204.90 | CHF 205.70 | CHF 202.80 | 196.41K |
| 2026-07-30 | CHF 203.90 | -0.10% | CHF 204.20 | CHF 208.10 | CHF 203.70 | 196.89K |
| 2026-07-29 | CHF 204.10 | -0.54% | CHF 204.70 | CHF 208.40 | CHF 203.80 | 206.42K |
| 2026-07-28 | CHF 205.20 | +1.74% | CHF 203.20 | CHF 205.80 | CHF 202.20 | 223.10K |
| 2026-07-27 | CHF 201.70 | -1.42% | CHF 206.00 | CHF 206.20 | CHF 200.70 | 214.59K |
| 2026-07-24 | CHF 204.60 | +0.10% | CHF 204.80 | CHF 208.40 | CHF 203.80 | 257.28K |
| 2026-07-23 | CHF 204.40 | -1.73% | CHF 211.80 | CHF 213.10 | CHF 201.90 | 385.64K |
| 2026-07-22 | CHF 208.00 | -0.86% | CHF 207.00 | CHF 210.10 | CHF 204.10 | 283.00K |
| 2026-07-21 | CHF 209.80 | +1.06% | CHF 205.50 | CHF 209.80 | CHF 205.50 | 123.25K |
| 2026-07-20 | CHF 207.60 | -1.28% | CHF 207.10 | CHF 210.50 | CHF 207.10 | 166.98K |
| 2026-07-17 | CHF 210.30 | +0.05% | CHF 211.00 | CHF 213.70 | CHF 209.80 | 164.26K |
| 2026-07-16 | CHF 210.20 | -0.19% | CHF 210.90 | CHF 211.00 | CHF 207.10 | 163.34K |
| 2026-07-15 | CHF 210.60 | +0.33% | CHF 209.40 | CHF 211.80 | CHF 208.40 | 129.13K |
| 2026-07-14 | CHF 209.90 | -0.05% | CHF 209.50 | CHF 212.50 | CHF 208.90 | 167.48K |
| 2026-07-13 | CHF 210.00 | +2.19% | CHF 206.60 | CHF 210.20 | CHF 205.60 | 159.97K |
| 2026-07-10 | CHF 205.50 | +0.54% | CHF 204.40 | CHF 206.40 | CHF 203.00 | 153.41K |
| 2026-07-09 | CHF 204.40 | +0.20% | CHF 203.00 | CHF 206.90 | CHF 201.60 | 213.38K |
| 2026-07-08 | CHF 204.00 | -1.16% | CHF 208.60 | CHF 210.50 | CHF 203.20 | 298.75K |
| 2026-07-07 | CHF 206.40 | +1.23% | CHF 206.20 | CHF 209.30 | CHF 205.00 | 230.59K |
| 2026-07-06 | CHF 203.90 | -2.44% | CHF 208.90 | CHF 209.60 | CHF 201.10 | 331.43K |
| 2026-07-03 | CHF 209.00 | +1.70% | CHF 205.10 | CHF 209.70 | CHF 204.70 | 195.16K |
| 2026-07-02 | CHF 205.50 | +2.60% | CHF 200.00 | CHF 207.30 | CHF 199.95 | 262.14K |
| 2026-07-01 | CHF 200.30 | +2.22% | CHF 195.80 | CHF 200.30 | CHF 194.20 | 218.06K |
| 2026-06-30 | CHF 195.95 | +0.59% | CHF 197.90 | CHF 200.50 | CHF 194.20 | 251.30K |
| 2026-06-29 | CHF 194.80 | +0.57% | CHF 194.10 | CHF 195.30 | CHF 193.05 | 104.78K |
| 2026-06-26 | CHF 193.70 | -1.50% | CHF 197.35 | CHF 198.70 | CHF 193.35 | 249.27K |
| 2026-06-25 | CHF 196.65 | +3.28% | CHF 190.00 | CHF 197.95 | CHF 188.00 | 237.78K |
| 2026-06-24 | CHF 190.40 | +3.51% | CHF 186.85 | CHF 192.15 | CHF 186.00 | 209.59K |
| 2026-06-23 | CHF 183.95 | +0.44% | CHF 181.40 | CHF 184.65 | CHF 180.80 | 130.74K |
| 2026-06-22 | CHF 183.15 | +0.80% | CHF 180.30 | CHF 183.20 | CHF 179.90 | 154.14K |
| 2026-06-19 | CHF 181.70 | -0.55% | CHF 183.20 | CHF 184.70 | CHF 181.70 | 793.13K |
| 2026-06-18 | CHF 182.70 | -1.27% | CHF 185.25 | CHF 185.45 | CHF 179.40 | 208.25K |
| 2026-06-17 | CHF 185.05 | -0.48% | CHF 185.45 | CHF 186.80 | CHF 182.00 | 219.19K |
| 2026-06-16 | CHF 185.95 | -1.12% | CHF 189.00 | CHF 189.45 | CHF 185.65 | 203.79K |
| 2026-06-15 | CHF 188.05 | -3.84% | CHF 197.15 | CHF 197.50 | CHF 187.60 | 252.27K |
| 2026-06-12 | CHF 195.55 | +0.46% | CHF 196.00 | CHF 197.15 | CHF 192.60 | 198.80K |
| 2026-06-11 | CHF 194.65 | +0.99% | CHF 192.50 | CHF 195.40 | CHF 191.40 | 201.30K |
| 2026-06-10 | CHF 192.75 | +0.92% | CHF 190.85 | CHF 194.10 | CHF 190.00 | 159.34K |
| 2026-06-09 | CHF 191.00 | -0.93% | CHF 191.05 | CHF 193.85 | CHF 191.00 | 149.05K |
| 2026-06-08 | CHF 192.80 | +0.50% | CHF 189.20 | CHF 192.80 | CHF 189.00 | 155.03K |
| 2026-06-05 | CHF 191.85 | +1.40% | CHF 189.00 | CHF 193.25 | CHF 187.75 | 205.12K |
| 2026-06-04 | CHF 189.20 | +0.64% | CHF 188.50 | CHF 191.15 | CHF 186.15 | 198.67K |
| 2026-06-03 | CHF 188.00 | +0.37% | CHF 185.60 | CHF 188.00 | CHF 185.05 | 211.02K |
| 2026-06-02 | CHF 187.30 | +2.27% | CHF 184.00 | CHF 188.25 | CHF 184.00 | 217.33K |
| 2026-06-01 | CHF 183.15 | +1.55% | CHF 180.25 | CHF 183.85 | CHF 180.25 | 154.72K |
| 2026-05-29 | CHF 180.35 | +0.70% | CHF 179.05 | CHF 183.20 | CHF 179.00 | 532.01K |