Swiss - Delayed Quote
CHF
Kuehne + Nagel International AG (KNIN.SW)
237.20
+0.50
(+0.21%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
237.00
237.60
234.90
237.20
237.20
208,609
Oct 29, 2026
233.60
236.70
233.30
236.70
236.70
173,128
Oct 28, 2026
232.90
234.40
229.90
232.30
232.30
112,793
Oct 27, 2026
232.50
233.50
230.50
233.50
233.50
135,490
Oct 26, 2026
227.90
234.10
227.90
232.80
232.80
181,637
Oct 23, 2026
222.80
227.90
222.70
227.10
227.10
182,195
Oct 22, 2026
230.00
235.00
222.00
224.10
224.10
342,046
Oct 21, 2026
231.00
233.00
227.90
229.80
229.80
221,857
Oct 20, 2026
230.60
230.70
227.70
230.10
230.10
162,555
Oct 19, 2026
230.80
231.50
228.40
230.00
230.00
127,818
Oct 16, 2026
229.60
234.00
229.30
231.80
231.80
176,773
Oct 15, 2026
227.50
230.80
227.00
230.80
230.80
195,996
Oct 14, 2026
230.50
231.50
227.60
227.60
227.60
134,358
Oct 13, 2026
228.90
230.90
228.70
230.60
230.60
112,510
Oct 12, 2026
229.00
230.80
228.50
228.60
228.60
144,358
Oct 9, 2026
226.00
229.10
225.70
228.50
228.50
133,590
Oct 8, 2026
223.80
225.60
221.50
224.30
224.30
149,812
Oct 7, 2026
222.60
223.60
221.50
223.40
223.40
168,497
Oct 6, 2026
221.80
224.90
220.50
223.10
223.10
139,473
Oct 5, 2026
223.70
225.90
220.00
220.00
220.00
101,741
Oct 2, 2026
220.40
224.60
219.70
224.50
224.50
120,000
Oct 1, 2026
220.70
221.50
216.00
220.50
220.50
169,090
Sep 30, 2026
225.40
225.80
219.50
220.30
220.30
202,633
Sep 29, 2026
226.70
227.60
223.20
225.70
225.70
203,369
Sep 28, 2026
226.80
227.90
225.10
226.00
226.00
256,261
Sep 25, 2026
228.20
228.60
222.20
226.70
226.70
207,266
Sep 24, 2026
230.00
232.80
226.80
228.10
228.10
227,965
Sep 23, 2026
230.00
231.10
225.80
231.10
231.10
274,950
Sep 22, 2026
224.50
231.20
224.30
231.20
231.20
360,212
Sep 21, 2026
223.40
228.90
221.80
224.80
224.80
447,579
Sep 18, 2026
216.00
218.90
211.90
215.70
215.70
2,886,122
Sep 17, 2026
218.00
219.40
215.00
216.50
216.50
241,190
Sep 16, 2026
217.90
218.30
214.50
217.30
217.30
273,621
Sep 15, 2026
215.50
219.30
214.10
218.20
218.20
140,133
Sep 14, 2026
214.10
218.00
213.30
216.20
216.20
217,191
Sep 11, 2026
215.40
215.90
211.40
212.60
212.60
150,173
Sep 10, 2026
211.20
216.10
211.20
214.20
214.20
187,200
Sep 9, 2026
211.20
212.30
209.60
210.80
210.80
97,425
Sep 8, 2026
214.00
214.20
210.50
212.10
212.10
106,958
Sep 7, 2026
211.60
214.40
210.70
213.50
213.50
99,275
Sep 4, 2026
210.40
212.00
208.80
211.30
211.30
229,204
Sep 3, 2026
213.20
215.70
212.60
214.20
214.20
212,093
Sep 2, 2026
212.40
215.00
211.90
213.30
213.30
144,691
Sep 1, 2026
214.80
217.30
211.50
213.20
213.20
231,442
Aug 31, 2026
220.80
223.20
215.80
215.80
215.80
250,300
Aug 28, 2026
218.50
220.90
218.40
219.90
219.90
116,599
Aug 27, 2026
215.30
217.10
211.60
217.00
217.00
227,824
Aug 26, 2026
218.90
222.10
218.20
220.90
220.90
135,711
Aug 25, 2026
219.60
221.80
218.80
220.90
220.90
155,094
Aug 24, 2026
217.30
220.50
216.10
219.30
219.30
204,711
Aug 21, 2026
214.40
219.40
214.20
219.40
219.40
248,156
Aug 20, 2026
211.50
213.70
210.50
213.40
213.40
212,798
Aug 19, 2026
210.50
213.60
210.50
212.40
212.40
200,133
Aug 18, 2026
213.70
215.60
210.80
211.20
211.20
192,887
Aug 17, 2026
210.40
214.50
210.40
213.80
213.80
152,752
Aug 14, 2026
210.00
212.90
210.00
211.30
211.30
176,902
Aug 13, 2026
206.40
211.00
206.40
209.90
209.90
260,758
Aug 12, 2026
197.65
203.60
197.25
203.60
203.60
187,250
Aug 11, 2026
199.40
201.00
197.65
197.65
197.65
223,595
Aug 10, 2026
199.15
200.50
197.65
200.00
200.00
170,773
Aug 7, 2026
200.00
200.10
197.35
199.55
199.55
234,889
Aug 6, 2026
200.90
201.70
200.10
200.10
200.10
308,479
Aug 5, 2026
202.50
203.00
198.90
201.30
201.30
158,752
Aug 4, 2026
202.50
202.80
199.30
202.00
202.00
177,197
Aug 3, 2026
204.50
205.10
202.30
202.60
202.60
170,522
Jul 31, 2026
204.90
205.70
202.80
205.70
205.70
196,411
Jul 30, 2026
204.20
208.10
203.70
203.90
203.90
196,886
Jul 29, 2026
204.70
208.40
203.80
204.10
204.10
206,417
Jul 28, 2026
203.20
205.80
202.20
205.20
205.20
223,102
Jul 27, 2026
206.00
206.20
200.70
201.70
201.70
214,592
Jul 24, 2026
204.80
208.40
203.80
204.60
204.60
257,283
Jul 23, 2026
211.80
213.10
201.90
204.40
204.40
385,638
Jul 22, 2026
207.00
210.10
204.10
208.00
208.00
283,001
Jul 21, 2026
205.50
209.80
205.50
209.80
209.80
123,251
Jul 20, 2026
207.10
210.50
207.10
207.60
207.60
166,980
Jul 17, 2026
211.00
213.70
209.80
210.30
210.30
164,261
Jul 16, 2026
210.90
211.00
207.10
210.20
210.20
163,341
Jul 15, 2026
209.40
211.80
208.40
210.60
210.60
129,132
Jul 14, 2026
209.50
212.50
208.90
209.90
209.90
167,483
Jul 13, 2026
206.60
210.20
205.60
210.00
210.00
159,967
Jul 10, 2026
204.40
206.40
203.00
205.50
205.50
153,413
Jul 9, 2026
203.00
206.90
201.60
204.40
204.40
213,381
Jul 8, 2026
208.60
210.50
203.20
204.00
204.00
298,752
Jul 7, 2026
206.20
209.30
205.00
206.40
206.40
230,592
Jul 6, 2026
208.90
209.60
201.10
203.90
203.90
331,428
Jul 3, 2026
205.10
209.70
204.70
209.00
209.00
195,159
Jul 2, 2026
200.00
207.30
199.95
205.50
205.50
262,139
Jul 1, 2026
195.80
200.30
194.20
200.30
200.30
218,064
Jun 30, 2026
197.90
200.50
194.20
195.95
195.95
251,298
Jun 29, 2026
194.10
195.30
193.05
194.80
194.80
104,784
Jun 26, 2026
197.35
198.70
193.35
193.70
193.70
249,272
Jun 25, 2026
190.00
197.95
188.00
196.65
196.65
237,776
Jun 24, 2026
186.85
192.15
186.00
190.40
190.40
209,593
Jun 23, 2026
181.40
184.65
180.80
183.95
183.95
130,740
Jun 22, 2026
180.30
183.20
179.90
183.15
183.15
154,137
Jun 19, 2026
183.20
184.70
181.70
181.70
181.70
793,132
Jun 18, 2026
185.25
185.45
179.40
182.70
182.70
208,252
Jun 17, 2026
185.45
186.80
182.00
185.05
185.05
219,185
Jun 16, 2026
189.00
189.45
185.65
185.95
185.95
203,792
Jun 15, 2026
197.15
197.50
187.60
188.05
188.05
252,266
Jun 12, 2026
196.00
197.15
192.60
195.55
195.55
198,800
Jun 11, 2026
192.50
195.40
191.40
194.65
194.65
201,296
Jun 10, 2026
190.85
194.10
190.00
192.75
192.75
159,338
Jun 9, 2026
191.05
193.85
191.00
191.00
191.00
149,048
Jun 8, 2026
189.20
192.80
189.00
192.80
192.80
155,032
Jun 5, 2026
189.00
193.25
187.75
191.85
191.85
205,123
Jun 4, 2026
188.50
191.15
186.15
189.20
189.20
198,666
Jun 3, 2026
185.60
188.00
185.05
188.00
188.00
211,024
Jun 2, 2026
184.00
188.25
184.00
187.30
187.30
217,332
Jun 1, 2026
180.25
183.85
180.25
183.15
183.15
154,720
May 29, 2026
179.05
183.20
179.00
180.35
180.35
532,010
May 28, 2026
176.20
179.45
175.40
179.10
179.10
156,101
May 27, 2026
178.20
179.70
175.75
176.60
176.60
123,208
May 26, 2026
178.05
178.50
176.65
177.35
177.35
79,268
May 22, 2026
178.00
178.80
176.35
176.85
176.85
130,913
May 21, 2026
173.30
176.00
172.60
175.65
175.65
201,295
May 20, 2026
170.55
174.25
170.40
173.25
173.25
129,185
May 19, 2026
173.70
174.55
170.60
171.70
171.70
124,167
May 18, 2026
174.05
174.30
170.45
173.90
173.90
188,828
May 15, 2026
174.50
175.20
172.40
175.05
175.05
169,861
May 13, 2026
172.35
175.35
172.30
174.40
174.40
139,174
May 12, 2026
173.25
176.85
172.90
174.20
174.20
179,143
May 11, 2026
172.00
174.35
170.95
173.30
173.30
174,957
May 8, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
171.00
172.00
169.20
172.00
172.00
198,882
May 7, 2026
179.90
180.00
176.40
177.00
171.00
231,889
May 6, 2026
176.90
182.55
176.70
179.30
173.22
305,944
May 5, 2026
171.00
174.20
169.10
174.20
168.29
234,745
May 4, 2026
184.00
184.05
171.40
172.00
166.17
386,800
Apr 30, 2026
179.10
184.00
178.60
182.70
176.51
227,667
Apr 29, 2026
188.55
189.20
181.35
181.90
175.73
223,457
Apr 28, 2026
186.85
189.40
185.85
189.20
182.79
162,209
Apr 27, 2026
186.00
188.20
184.00
186.35
180.03
235,034
Apr 24, 2026
197.80
200.70
185.55
186.00
179.69
354,342
Apr 23, 2026
191.25
195.05
191.00
194.35
187.76
297,671
Apr 22, 2026
190.50
194.45
190.10
192.00
185.49
224,311
Apr 21, 2026
187.95
191.60
187.50
190.10
183.66
163,258
Apr 20, 2026
184.95
187.50
184.50
187.35
181.00
141,975
Apr 17, 2026
185.30
187.45
184.20
185.65
179.36
235,179
Apr 16, 2026
183.00
185.45
182.15
184.45
178.20
131,996
Apr 15, 2026
181.50
183.85
181.50
183.25
177.04
78,187
Apr 14, 2026
179.35
182.40
179.35
182.20
176.02
114,506
Apr 13, 2026
179.00
180.10
176.40
179.05
172.98
168,623
Apr 10, 2026
182.65
184.45
180.70
181.10
174.96
216,471
Apr 9, 2026
183.95
184.55
181.95
182.95
176.75
193,916
Apr 8, 2026
186.40
186.40
181.95
183.25
177.04
263,839
Apr 7, 2026
186.95
188.25
182.55
183.10
176.89
167,158
Apr 2, 2026
182.20
187.25
181.70
187.25
180.90
172,941
Apr 1, 2026
181.80
184.35
179.35
184.35
178.10
180,776
Mar 31, 2026
177.70
180.30
175.15
180.30
174.19
292,551
Mar 30, 2026
172.50
176.50
171.35
176.45
170.47
181,922
Mar 27, 2026
174.00
174.80
170.55
171.40
165.59
119,334
Mar 26, 2026
173.95
177.40
173.95
176.00
170.03
128,868
Mar 25, 2026
174.95
176.25
171.90
173.90
168.01
258,963
Mar 24, 2026
168.95
173.10
168.05
172.30
166.46
172,458
Mar 23, 2026
164.20
171.15
161.65
168.35
162.64
265,548
Mar 20, 2026
169.55
171.45
167.00
167.00
161.34
1,395,864
Mar 19, 2026
169.75
173.10
169.20
170.50
164.72
207,306
Mar 18, 2026
170.80
171.80
169.70
171.75
165.93
155,511
Mar 17, 2026
171.65
171.95
168.85
170.55
164.77
170,780
Mar 16, 2026
170.95
172.75
169.60
172.60
166.75
110,171
Mar 13, 2026
168.65
174.00
168.10
171.35
165.54
204,387
Mar 12, 2026
171.00
172.05
169.85
170.55
164.77
200,242
Mar 11, 2026
170.95
173.50
168.25
171.65
165.83
229,436
Mar 10, 2026
174.00
174.00
170.55
172.15
166.31
224,297
Mar 9, 2026
169.05
171.30
168.40
169.90
164.14
175,584
Mar 6, 2026
176.95
176.95
170.85
172.90
167.04
211,758
Mar 5, 2026
180.70
180.75
175.45
176.95
170.95
292,895
Mar 4, 2026
180.70
182.80
179.20
180.45
174.33
247,761
Mar 3, 2026
190.00
193.30
175.80
182.80
176.60
571,627
Mar 2, 2026
175.95
183.65
174.70
182.00
175.83
279,526
Feb 27, 2026
175.50
179.60
174.80
179.35
173.27
291,313
Feb 26, 2026
174.85
175.70
171.50
175.50
169.55
188,582
Feb 25, 2026
173.95
176.00
173.00
174.45
168.54
144,072
Feb 24, 2026
175.10
175.75
171.70
172.75
166.89
230,593
Feb 23, 2026
178.00
178.70
174.35
174.70
168.78
150,328
Feb 20, 2026
176.45
180.60
174.80
178.70
172.64
251,108
Feb 19, 2026
176.00
177.60
174.70
176.30
170.32
165,637
Feb 18, 2026
172.65
175.95
171.70
175.15
169.21
181,507
Feb 17, 2026
166.00
170.55
165.60
170.55
164.77
199,292
Feb 16, 2026
170.45
170.65
165.60
165.60
159.99
218,626
Feb 13, 2026
168.30
171.05
163.10
169.30
163.56
721,728
Feb 12, 2026
191.15
191.15
162.90
164.30
158.73
849,093
Feb 11, 2026
188.55
189.10
185.45
188.80
182.40
219,460
Feb 10, 2026
190.10
190.25
187.55
187.55
181.19
151,536
Feb 9, 2026
187.60
190.45
187.05
190.25
183.80
179,929
Feb 6, 2026
188.70
188.70
186.00
186.95
180.61
132,272
Feb 5, 2026
187.00
188.05
184.35
188.05
181.68
187,991
Feb 4, 2026
178.00
188.90
174.25
187.30
180.95
440,820
Feb 3, 2026
181.05
182.40
176.15
178.45
172.40
214,723
Feb 2, 2026
178.10
180.80
177.40
179.55
173.46
158,327
Jan 30, 2026
178.05
179.35
177.00
178.70
172.64
121,097
Jan 29, 2026
177.40
179.30
176.10
177.65
171.63
153,115
Jan 28, 2026
178.05
178.10
176.00
176.50
170.52
124,673
Jan 27, 2026
178.05
179.00
176.10
179.00
172.93
123,438
Jan 26, 2026
179.00
180.90
176.95
177.30
171.29
219,039
Jan 23, 2026
181.80
181.80
178.55
179.95
173.85
174,815
Jan 22, 2026
182.95
184.95
182.35
183.65
177.42
196,843
Jan 21, 2026
177.40
180.75
177.35
180.60
174.48
207,456
Jan 20, 2026
177.00
181.50
175.90
178.35
172.30
156,256
Jan 19, 2026
180.00
181.60
177.65
178.60
172.55
220,521
Jan 16, 2026
184.95
185.60
183.50
184.45
178.20
265,875
Jan 15, 2026
186.60
186.85
180.55
185.05
178.78
277,093
Jan 14, 2026
188.50
191.80
182.70
186.65
180.32
410,566
Jan 13, 2026
177.80
180.00
176.85
178.95
172.88
211,376
Jan 12, 2026
176.65
178.15
175.65
178.05
172.01
130,664
Jan 9, 2026
175.55
176.70
173.90
176.35
170.37
151,366
Jan 8, 2026
177.00
177.00
173.05
173.45
167.57
158,326
Jan 7, 2026
179.10
179.30
176.70
177.75
171.72
174,241
Jan 6, 2026
173.80
178.50
173.75
178.50
172.45
172,600
Jan 5, 2026
172.45
174.10
170.50
174.00
168.10
213,900
Dec 30, 2025
171.10
171.65
169.95
171.25
165.44
91,098
Dec 29, 2025
172.10
172.90
170.60
171.35
165.54
133,184
Dec 23, 2025
172.25
172.40
170.70
171.55
165.73
107,549
Dec 22, 2025
173.50
173.90
171.40
171.65
165.83
161,104
Dec 19, 2025
174.00
174.05
172.20
173.45
167.57
457,612
Dec 18, 2025
173.40
174.00
172.70
173.65
167.76
177,967
Dec 17, 2025
176.35
177.25
173.45
173.45
167.57
317,573
Dec 16, 2025
175.30
177.80
175.30
176.10
170.13
234,613
Dec 15, 2025
174.20
178.75
173.30
176.15
170.18
275,852
Dec 12, 2025
175.40
176.20
173.70
173.70
167.81
264,015
Dec 11, 2025
169.85
174.55
169.05
173.65
167.76
389,997
Dec 10, 2025
167.25
170.20
166.85
169.20
163.46
287,216
Dec 9, 2025
165.40
167.95
163.35
167.25
161.58
253,100
Dec 8, 2025
164.95
166.30
163.20
165.40
159.79
181,415
Dec 5, 2025
162.90
164.20
161.65
163.85
158.30
164,612
Dec 4, 2025
161.90
163.80
160.75
162.60
157.09
228,028
Dec 3, 2025
161.20
162.85
159.20
159.60
154.19
184,907
Dec 2, 2025
161.70
161.75
159.75
160.75
155.30
170,598
Dec 1, 2025
161.30
162.20
159.75
162.10
156.61
267,015
Nov 28, 2025
161.15
162.10
160.10
161.10
155.64
279,769
Nov 27, 2025
159.30
161.90
159.30
161.15
155.69
171,842
Nov 26, 2025
158.00
159.40
156.95
159.40
154.00
205,251
Nov 25, 2025
155.70
157.45
153.40
157.45
152.11
229,226
Nov 24, 2025
155.10
156.90
154.05
155.55
150.28
402,547
Nov 21, 2025
149.85
153.35
149.65
152.85
147.67
191,300
Nov 20, 2025
153.20
153.20
150.40
150.40
145.30
148,633
Nov 19, 2025
150.50
152.55
149.70
151.95
146.80
150,101
Nov 18, 2025
150.35
151.25
149.40
150.30
145.21
194,662
Nov 17, 2025
154.85
155.70
152.20
152.35
147.19
137,334
Nov 14, 2025
155.55
155.75
153.05
155.35
150.08
184,320
Nov 13, 2025
159.45
159.45
155.50
156.00
150.71
163,483
Nov 12, 2025
158.60
160.00
158.15
158.85
153.47
160,436
Nov 11, 2025
153.60
159.45
153.10
157.75
152.40
219,109
Nov 10, 2025
151.90
152.95
151.60
152.30
147.14
121,378
Nov 7, 2025
151.30
152.10
149.40
150.90
145.78
138,212
Nov 6, 2025
150.25
153.40
149.90
151.15
146.03
211,174
Nov 5, 2025
151.00
152.70
150.65
150.85
145.74
305,001
Nov 4, 2025
152.95
152.95
148.90
150.65
145.54
228,154
Nov 3, 2025
154.50
156.15
153.75
153.85
148.63
163,242
Oct 31, 2025
154.85
155.70
154.00
154.00
148.78
204,535
Oct 30, 2025
155.45
156.30
153.05
154.40
149.17
234,775
