Kuehne + Nagel International AG (KNIN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 03:42PM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 257.30 | 258.50 | 255.70 | 257.00 | 257.00 | 64,182 |
| 31 May 2024 | 251.40 | 256.20 | 251.30 | 255.50 | 255.50 | 1,095,325 |
| 30 May 2024 | 248.30 | 251.20 | 247.40 | 251.20 | 251.20 | 132,117 |
| 29 May 2024 | 250.50 | 250.80 | 248.90 | 249.80 | 249.80 | 150,669 |
| 28 May 2024 | 251.00 | 252.80 | 249.00 | 251.20 | 251.20 | 174,746 |
| 27 May 2024 | 245.70 | 250.90 | 244.20 | 250.90 | 250.90 | 184,180 |
| 24 May 2024 | 242.00 | 246.60 | 241.90 | 245.80 | 245.80 | 160,978 |
| 23 May 2024 | 244.10 | 246.20 | 243.00 | 243.70 | 243.70 | 217,565 |
| 22 May 2024 | 245.00 | 245.40 | 241.40 | 245.40 | 245.40 | 177,612 |
| 21 May 2024 | 247.90 | 249.00 | 244.20 | 244.80 | 244.80 | 161,483 |
| 17 May 2024 | 252.00 | 253.40 | 247.70 | 247.80 | 247.80 | 200,807 |
| 16 May 2024 | 247.40 | 251.00 | 245.70 | 250.60 | 250.60 | 138,036 |
| 15 May 2024 | 248.20 | 250.50 | 246.30 | 248.60 | 248.60 | 217,965 |
| 14 May 2024 | 246.70 | 250.80 | 246.30 | 247.30 | 247.30 | 172,740 |
| 13 May 2024 | 250.00 | 251.50 | 246.50 | 247.70 | 247.70 | 169,507 |
| 10 May 2024 | 243.00 | 249.30 | 242.80 | 248.90 | 248.90 | 305,920 |
| 10 May 2024 | 10 Dividend | |||||
| 08 May 2024 | 249.60 | 250.80 | 247.20 | 250.50 | 240.50 | 215,012 |
| 07 May 2024 | 247.90 | 251.70 | 247.40 | 247.90 | 238.00 | 204,880 |
| 06 May 2024 | 245.10 | 247.60 | 244.90 | 247.20 | 237.33 | 145,258 |
| 03 May 2024 | 246.30 | 246.70 | 243.70 | 244.40 | 234.64 | 214,402 |
| 02 May 2024 | 246.00 | 246.00 | 242.90 | 245.00 | 235.22 | 178,923 |
| 30 Apr 2024 | 246.50 | 248.70 | 243.70 | 243.70 | 233.97 | 210,745 |
| 29 Apr 2024 | 244.40 | 244.90 | 242.50 | 244.50 | 234.74 | 135,652 |
| 26 Apr 2024 | 240.80 | 246.30 | 240.70 | 242.80 | 233.11 | 252,033 |
| 25 Apr 2024 | 241.50 | 241.60 | 237.50 | 238.50 | 228.98 | 234,877 |
| 24 Apr 2024 | 244.40 | 246.80 | 240.60 | 240.70 | 231.09 | 310,949 |
| 23 Apr 2024 | 250.00 | 253.40 | 240.20 | 242.00 | 232.34 | 496,758 |
| 22 Apr 2024 | 252.50 | 254.90 | 250.30 | 254.40 | 244.24 | 262,204 |
| 19 Apr 2024 | 249.40 | 251.30 | 248.60 | 248.70 | 238.77 | 211,997 |
| 18 Apr 2024 | 252.00 | 252.00 | 248.60 | 251.10 | 241.08 | 200,941 |
| 17 Apr 2024 | 249.60 | 252.90 | 249.50 | 251.20 | 241.17 | 169,613 |
| 16 Apr 2024 | 251.00 | 251.20 | 247.60 | 249.50 | 239.54 | 180,502 |
| 15 Apr 2024 | 255.00 | 257.80 | 253.80 | 254.90 | 244.72 | 133,049 |
| 12 Apr 2024 | 255.00 | 255.80 | 252.20 | 253.70 | 243.57 | 144,038 |
| 11 Apr 2024 | 252.80 | 256.60 | 251.70 | 252.30 | 242.23 | 162,807 |
| 10 Apr 2024 | 255.30 | 256.20 | 250.00 | 252.80 | 242.71 | 147,457 |
| 09 Apr 2024 | 256.10 | 257.90 | 253.70 | 254.80 | 244.63 | 136,939 |
| 08 Apr 2024 | 257.00 | 258.00 | 254.70 | 256.70 | 246.45 | 114,590 |
| 05 Apr 2024 | 256.40 | 257.20 | 253.80 | 256.00 | 245.78 | 177,881 |
| 04 Apr 2024 | 258.90 | 259.90 | 257.00 | 258.70 | 248.37 | 177,297 |
| 03 Apr 2024 | 249.30 | 258.20 | 248.80 | 257.90 | 247.60 | 252,310 |
| 02 Apr 2024 | 253.50 | 254.00 | 248.50 | 249.50 | 239.54 | 247,249 |
| 28 Mar 2024 | 251.90 | 252.40 | 248.20 | 251.00 | 240.98 | 208,569 |
| 27 Mar 2024 | 248.70 | 250.20 | 245.20 | 250.20 | 240.21 | 172,211 |
| 26 Mar 2024 | 244.00 | 249.80 | 244.00 | 248.50 | 238.58 | 273,061 |
| 25 Mar 2024 | 243.80 | 244.20 | 241.10 | 244.20 | 234.45 | 182,027 |
| 22 Mar 2024 | 242.30 | 245.90 | 242.20 | 243.90 | 234.16 | 204,126 |
| 21 Mar 2024 | 243.00 | 246.30 | 241.80 | 243.10 | 233.40 | 256,497 |
| 20 Mar 2024 | 237.60 | 240.50 | 236.10 | 239.30 | 229.75 | 172,606 |
| 19 Mar 2024 | 238.70 | 238.90 | 236.00 | 237.00 | 227.54 | 256,470 |
| 18 Mar 2024 | 241.80 | 242.00 | 238.40 | 238.90 | 229.36 | 263,350 |
| 15 Mar 2024 | 240.00 | 241.80 | 238.40 | 240.80 | 231.19 | 736,083 |
| 14 Mar 2024 | 245.20 | 245.20 | 239.60 | 239.60 | 230.04 | 495,526 |
| 13 Mar 2024 | 247.80 | 248.20 | 244.50 | 244.50 | 234.74 | 297,106 |
| 12 Mar 2024 | 247.00 | 249.80 | 244.40 | 247.90 | 238.00 | 285,427 |
| 11 Mar 2024 | 245.90 | 248.90 | 244.00 | 245.40 | 235.60 | 270,689 |
| 08 Mar 2024 | 249.00 | 249.00 | 244.30 | 244.70 | 234.93 | 319,237 |
| 07 Mar 2024 | 247.50 | 250.70 | 246.90 | 248.90 | 238.96 | 283,964 |
| 06 Mar 2024 | 246.00 | 249.00 | 245.40 | 248.30 | 238.39 | 284,984 |
| 05 Mar 2024 | 249.00 | 252.20 | 246.00 | 246.00 | 236.18 | 309,584 |
| 04 Mar 2024 | 251.40 | 254.30 | 246.60 | 250.90 | 240.88 | 452,099 |
| 01 Mar 2024 | 269.00 | 270.60 | 252.60 | 257.30 | 247.03 | 885,927 |
| 29 Feb 2024 | 295.00 | 299.10 | 291.40 | 297.60 | 285.72 | 396,384 |
| 28 Feb 2024 | 287.30 | 294.80 | 287.30 | 294.50 | 282.74 | 197,978 |
| 27 Feb 2024 | 290.70 | 293.00 | 288.20 | 288.40 | 276.89 | 141,903 |
| 26 Feb 2024 | 288.00 | 291.50 | 287.00 | 291.00 | 279.38 | 163,871 |
| 23 Feb 2024 | 287.50 | 288.50 | 286.10 | 287.90 | 276.41 | 99,564 |
| 22 Feb 2024 | 290.60 | 292.60 | 286.90 | 288.30 | 276.79 | 148,282 |
| 21 Feb 2024 | 285.70 | 288.70 | 284.40 | 288.70 | 277.18 | 118,291 |
| 20 Feb 2024 | 285.60 | 287.00 | 282.80 | 284.80 | 273.43 | 96,665 |
| 19 Feb 2024 | 280.60 | 284.90 | 280.20 | 284.40 | 273.05 | 76,156 |
| 16 Feb 2024 | 283.70 | 285.40 | 280.10 | 282.10 | 270.84 | 136,070 |
| 15 Feb 2024 | 286.00 | 287.70 | 284.60 | 284.80 | 273.43 | 91,716 |
| 14 Feb 2024 | 279.80 | 285.70 | 279.80 | 285.30 | 273.91 | 101,719 |
| 13 Feb 2024 | 283.00 | 283.20 | 277.10 | 281.40 | 270.17 | 118,395 |
| 12 Feb 2024 | 286.00 | 286.90 | 282.00 | 282.30 | 271.03 | 119,108 |
| 09 Feb 2024 | 283.30 | 287.70 | 282.40 | 284.60 | 273.24 | 121,147 |
| 08 Feb 2024 | 282.50 | 286.20 | 279.00 | 284.00 | 272.66 | 213,576 |
| 07 Feb 2024 | 288.00 | 289.70 | 282.40 | 284.60 | 273.24 | 175,726 |
| 06 Feb 2024 | 291.80 | 293.30 | 287.80 | 290.10 | 278.52 | 110,109 |
| 05 Feb 2024 | 286.10 | 290.20 | 285.70 | 290.10 | 278.52 | 89,068 |
| 02 Feb 2024 | 289.00 | 289.00 | 283.40 | 286.20 | 274.77 | 132,037 |
| 01 Feb 2024 | 289.50 | 295.50 | 288.60 | 290.40 | 278.81 | 166,129 |
| 31 Jan 2024 | 296.20 | 297.10 | 293.50 | 293.80 | 282.07 | 129,478 |
| 30 Jan 2024 | 293.50 | 296.20 | 292.00 | 294.00 | 282.26 | 118,221 |
| 29 Jan 2024 | 291.60 | 293.70 | 290.80 | 293.40 | 281.69 | 108,059 |
| 26 Jan 2024 | 288.80 | 292.20 | 288.80 | 291.30 | 279.67 | 114,750 |
| 25 Jan 2024 | 286.00 | 290.40 | 285.50 | 290.10 | 278.52 | 111,925 |
| 24 Jan 2024 | 284.10 | 288.30 | 283.40 | 285.70 | 274.29 | 151,927 |
| 23 Jan 2024 | 293.50 | 294.10 | 287.50 | 288.70 | 277.18 | 108,746 |
| 22 Jan 2024 | 290.30 | 294.70 | 289.10 | 293.60 | 281.88 | 145,421 |
| 19 Jan 2024 | 292.40 | 294.00 | 287.00 | 287.00 | 275.54 | 172,497 |
| 18 Jan 2024 | 297.70 | 297.70 | 291.80 | 293.50 | 281.78 | 236,031 |
| 17 Jan 2024 | 293.30 | 298.00 | 293.10 | 296.70 | 284.86 | 170,808 |
| 16 Jan 2024 | 295.00 | 296.00 | 293.70 | 296.00 | 284.18 | 110,980 |
| 15 Jan 2024 | 297.30 | 297.50 | 295.70 | 295.80 | 283.99 | 76,840 |
| 12 Jan 2024 | 300.90 | 301.90 | 298.20 | 298.30 | 286.39 | 144,191 |
| 11 Jan 2024 | 293.90 | 296.90 | 293.20 | 295.60 | 283.80 | 112,856 |
| 10 Jan 2024 | 291.00 | 292.20 | 289.60 | 291.80 | 280.15 | 148,590 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.