Swiss - Delayed Quote CHF

Kuehne + Nagel International AG (KNIN.SW)

177.85
-5.95
(-3.24%)
At close: 5:31:16 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 9, 2025177.05179.90176.20177.85177.85282,957
May 9, 2025 8.25 Dividend
May 8, 2025183.90184.75182.80183.80175.55275,761
May 7, 2025187.00187.25182.40182.75174.55339,326
May 6, 2025190.90191.15186.25187.95179.51375,318
May 5, 2025192.45192.95191.15191.95183.33195,416
May 2, 2025191.40193.65188.30191.30182.71289,515
Apr 30, 2025187.00191.60186.95188.85180.37342,282
Apr 29, 2025188.05189.65186.85186.85178.46244,986
Apr 28, 2025188.35189.10186.65188.80180.33162,035
Apr 25, 2025193.35193.55188.10188.45179.99236,937
Apr 24, 2025194.90194.90185.80191.40182.81323,438
Apr 23, 2025184.00191.00184.00187.50179.08316,267
Apr 22, 2025182.00182.45179.25180.85172.73218,284
Apr 17, 2025182.75183.05179.95182.15173.97244,052
Apr 16, 2025181.75182.65180.50180.95172.83302,448
Apr 15, 2025180.35184.65180.00184.20175.93292,547
Apr 14, 2025181.75182.30179.45180.90172.78217,376
Apr 11, 2025178.55179.00171.55176.45168.53261,592
Apr 10, 2025194.20194.20175.80175.80167.91505,300
Apr 9, 2025170.70172.85166.20168.25160.70403,768
Apr 8, 2025175.75179.30172.45176.65168.72375,401
Apr 7, 2025161.05179.50161.05171.05163.37775,584
Apr 4, 2025182.50186.10175.30180.55172.45593,645
Apr 3, 2025196.30196.35184.60185.50177.17672,249
Apr 2, 2025202.00204.10200.70202.70193.60174,802
Apr 1, 2025205.00206.10202.10203.10193.98158,594
Mar 31, 2025203.60205.60201.50203.50194.37237,719
Mar 28, 2025209.20210.10206.70206.70197.42207,739
Mar 27, 2025203.20206.30201.30205.90196.66259,019
Mar 26, 2025206.20206.70202.90203.90194.75266,237
Mar 25, 2025212.10212.50202.80204.10194.94512,602
Mar 24, 2025215.40215.70212.40212.70203.15139,126
Mar 21, 2025212.80215.10211.80212.50202.96368,614
Mar 20, 2025214.40215.00212.80214.90205.25146,964
Mar 19, 2025213.80216.80213.60214.90205.25149,030
Mar 18, 2025212.60214.80211.70213.50203.92163,605
Mar 17, 2025211.10213.30210.90211.70202.20157,444
Mar 14, 2025214.00214.00210.10210.50201.05230,909
Mar 13, 2025207.50210.10207.50209.00199.62151,407
Mar 12, 2025212.00213.80206.70208.20198.85194,860
Mar 11, 2025218.00218.40209.70210.80201.34227,466
Mar 10, 2025211.20218.80209.50218.50208.69334,273
Mar 7, 2025209.10209.70206.00208.70199.33220,414
Mar 6, 2025206.90212.10206.10210.10200.67295,483
Mar 5, 2025204.30207.00202.90205.50196.28315,834
Mar 4, 2025209.00209.50198.60203.80194.65532,130
Mar 3, 2025212.00216.30210.60214.60204.97319,680
Feb 28, 2025203.50207.80203.10207.60198.28299,924
Feb 27, 2025213.10213.90206.90206.90197.61343,923
Feb 26, 2025216.70218.50216.70216.70206.97145,523
Feb 25, 2025215.60217.80215.60216.80207.07156,670
Feb 24, 2025218.00218.00214.50217.30207.55206,806
Feb 21, 2025213.70215.90213.40214.20204.59195,947
Feb 20, 2025212.00214.10211.20213.20203.63199,863
Feb 19, 2025211.10212.20210.00211.50202.01218,719
Feb 18, 2025210.60211.20209.00210.40200.96185,261
Feb 17, 2025209.90211.40208.70209.70200.29168,164
Feb 14, 2025210.10211.40208.80209.20199.81183,984
Feb 13, 2025209.50212.20206.60211.60202.10296,777
Feb 12, 2025209.60209.90206.40207.70198.38162,913
Feb 11, 2025204.00209.60203.30209.50200.10228,234
Feb 10, 2025202.40204.10201.80203.80194.65205,556
Feb 7, 2025204.30205.30201.50201.50192.46167,174
Feb 6, 2025204.20205.80202.30204.10194.94229,572
Feb 5, 2025201.70202.90200.40202.00192.93214,018
Feb 4, 2025195.95203.00194.85201.60192.55330,531
Feb 3, 2025203.10204.00198.60203.20194.08287,004
Jan 31, 2025210.00210.60207.20207.60198.28172,875
Jan 30, 2025207.70210.30207.30209.20199.81200,952
Jan 29, 2025207.10208.20206.40207.20197.90139,577
Jan 28, 2025207.30209.10205.20206.90197.61137,786
Jan 27, 2025203.90207.40203.20206.90197.61139,941
Jan 24, 2025207.40208.40204.60204.60195.42153,378
Jan 23, 2025205.40207.40205.00206.60197.33182,645
Jan 22, 2025206.00208.30204.60204.60195.42176,253
Jan 21, 2025206.70207.00204.70206.80197.52133,759
Jan 20, 2025201.90206.70201.40206.70197.42208,409
Jan 17, 2025202.30202.70198.70201.80192.74312,099
Jan 16, 2025201.70202.20199.05201.60192.55245,214
Jan 15, 2025200.00202.10199.40200.90191.88219,567
Jan 14, 2025202.20203.10199.90200.00191.02169,309
Jan 13, 2025202.50202.90199.85201.30192.26136,623
Jan 10, 2025202.50204.40201.90202.60193.51142,000
Jan 9, 2025204.00204.00200.20203.00193.89222,394
Jan 8, 2025207.70209.00205.80207.40198.09120,082
Jan 7, 2025208.00208.80207.00208.50199.14163,446
Jan 6, 2025208.40209.90205.60209.40200.00121,025
Jan 3, 2025208.80209.40206.30207.90198.57111,923
Dec 30, 2024207.90208.90207.10207.80198.4796,924
Dec 27, 2024211.50211.50206.50207.50198.19165,277
Dec 23, 2024202.00205.10200.80205.00195.80139,872
Dec 20, 2024201.40202.70200.20202.50193.41410,168
Dec 19, 2024200.50202.30200.20202.30193.22190,169
Dec 18, 2024202.50203.80202.20202.30193.22195,090
Dec 17, 2024204.00204.00200.70202.60193.51220,238
Dec 16, 2024205.90206.30204.00206.00196.75168,106
Dec 13, 2024206.30207.20205.50206.60197.33145,922
Dec 12, 2024206.00207.20203.00205.00195.80333,442
Dec 11, 2024210.70211.90209.50210.90201.43157,691
Dec 10, 2024211.60212.40210.40211.60202.10111,468
Dec 9, 2024212.10212.20210.10211.10201.6294,554
Dec 6, 2024211.50213.00210.90210.90201.43117,206
Dec 5, 2024210.60213.20210.60212.10202.58102,522
Dec 4, 2024212.80212.80209.10210.60201.15164,785
Dec 3, 2024214.00214.80212.60213.40203.82158,804
Dec 2, 2024209.30213.30209.30213.30203.73140,313
Nov 29, 2024209.10211.00209.10210.60201.15118,377
Nov 28, 2024211.10211.90209.60210.20200.7773,818
Nov 27, 2024209.60209.70208.20209.40200.00128,643
Nov 26, 2024208.90210.50207.90208.60199.24106,964
Nov 25, 2024209.20211.20207.50208.80199.43320,707
Nov 22, 2024208.70209.70206.90209.50200.10147,370
Nov 21, 2024208.40208.60206.20208.00198.66134,391
Nov 20, 2024209.50211.10207.60208.20198.85164,039
Nov 19, 2024210.30212.40208.00210.40200.96135,348
Nov 18, 2024209.90210.90208.70210.40200.96160,450
Nov 15, 2024210.90210.90207.80208.90199.52182,760
Nov 14, 2024206.70211.60206.50210.90201.43310,944
Nov 13, 2024203.20205.50202.80205.50196.28188,799
Nov 12, 2024205.00206.10203.60204.00194.84172,231
Nov 11, 2024209.20209.60206.40206.40197.14151,026
Nov 8, 2024209.90210.50207.80208.70199.33141,786
Nov 7, 2024210.50212.90209.30209.30199.91227,300
Nov 6, 2024207.50209.40205.20207.80198.47426,263
Nov 5, 2024216.10216.20212.10213.20203.63193,033
Nov 4, 2024216.80218.40216.10216.10206.40157,027
Nov 1, 2024216.90218.30216.40217.50207.74131,490
Oct 31, 2024214.70216.80214.60215.60205.92228,299
Oct 30, 2024218.70219.20216.10217.00207.26172,758
Oct 29, 2024220.90221.30218.50219.70209.84166,016
Oct 28, 2024220.30221.50218.70220.00210.13168,762
Oct 25, 2024220.00220.90219.30220.00210.13165,741
Oct 24, 2024217.00221.80216.90220.60210.70271,657
Oct 23, 2024221.00221.40214.20216.80207.07370,959
Oct 22, 2024222.10222.10218.30220.40210.51280,177
Oct 21, 2024224.40224.50220.50221.10211.18255,151
Oct 18, 2024224.00226.80224.00224.90214.81169,624
Oct 17, 2024223.00225.30222.40223.90213.85161,266
Oct 16, 2024221.50225.10220.70223.40213.37325,439
Oct 15, 2024225.30225.30221.20222.40212.42337,098
Oct 14, 2024222.20224.70221.50223.50213.47232,479
Oct 11, 2024221.20221.70220.30221.40211.46171,236
Oct 10, 2024223.50223.90220.00221.20211.27223,573
Oct 9, 2024224.30224.50222.40224.00213.95301,231
Oct 8, 2024222.30226.80221.30225.80215.66200,175
Oct 7, 2024224.90224.90222.50223.60213.56149,183
Oct 4, 2024221.50225.20218.00224.60214.52372,268
Oct 3, 2024226.40226.40222.00223.20213.18245,904
Oct 2, 2024227.00227.60221.80226.10215.95304,661
Oct 1, 2024230.50230.80225.10227.40217.19264,173
Sep 30, 2024228.30232.50228.20230.80220.44245,047
Sep 27, 2024232.90233.30231.60231.90221.49188,875
Sep 26, 2024237.90238.80231.20231.90221.49228,586
Sep 25, 2024232.90236.20232.90233.60223.11142,232
Sep 24, 2024235.10236.90233.00233.90223.40154,147
Sep 23, 2024231.10233.90230.50231.40221.01176,010
Sep 20, 2024240.50241.30229.40231.80221.40595,339
Sep 19, 2024245.00246.00241.70242.50231.62226,210
Sep 18, 2024245.90245.90239.10243.70232.76276,443
Sep 17, 2024247.30250.60246.40246.40235.34207,704
Sep 16, 2024247.80249.20246.60246.80235.72170,390
Sep 13, 2024254.30257.00244.30248.60237.44208,922
Sep 12, 2024249.70257.80249.60254.10242.69181,726
Sep 11, 2024245.80250.10245.80248.50237.35153,139
Sep 10, 2024249.00251.80248.00248.50237.3594,932
Sep 9, 2024247.80253.00247.50250.50239.26123,404
Sep 6, 2024251.00251.40247.30248.00236.87161,055
Sep 5, 2024259.00259.50252.10252.10240.78157,149
Sep 4, 2024259.00260.10256.30260.10248.43134,178
Sep 3, 2024264.00266.70258.40261.10249.38141,415
Sep 2, 2024262.40264.60260.90264.60252.72102,375
Aug 30, 2024264.90265.00262.30263.10251.29159,253
Aug 29, 2024260.10263.70259.50263.20251.3980,221
Aug 28, 2024259.30260.90257.60260.10248.4383,243
Aug 27, 2024260.00261.50258.60258.90247.2876,611
Aug 26, 2024262.70263.50259.90260.00248.3371,525
Aug 23, 2024259.60262.70257.10262.10250.34110,759
Aug 22, 2024257.90259.10256.90258.70247.0989,565
Aug 21, 2024257.00258.30256.60256.80245.2767,506
Aug 20, 2024258.30259.60256.90257.10245.5665,641
Aug 19, 2024258.10258.90257.30258.00246.4276,841
Aug 16, 2024258.90259.40255.70257.60246.0461,612
Aug 15, 2024257.90259.40255.90258.00246.4282,286
Aug 14, 2024255.70257.70253.90256.90245.37127,154
Aug 13, 2024255.20255.70250.90253.40242.0371,502
Aug 12, 2024254.80256.10253.20253.80242.4160,751
Aug 9, 2024254.00255.70252.70252.80241.4598,450
Aug 8, 2024255.50255.50249.20252.80241.45123,284
Aug 7, 2024249.00256.50246.60255.80244.32161,309
Aug 6, 2024252.90256.20247.00248.20237.06211,729
Aug 5, 2024250.00253.70247.30251.90240.59241,310
Aug 2, 2024267.10267.70256.10256.10244.60277,811
Jul 31, 2024275.60277.00269.60272.50260.27143,486
Jul 30, 2024270.70272.60269.70272.60260.36105,342
Jul 29, 2024269.60272.70269.50270.60258.4584,994
Jul 26, 2024269.00269.60266.30267.70255.68101,024
Jul 25, 2024265.40268.60265.40268.30256.26101,876
Jul 24, 2024273.00275.50267.60268.20256.16183,428
Jul 23, 2024264.00271.20258.60268.90256.83286,287
Jul 22, 2024258.90266.00257.90264.00252.15234,213
Jul 19, 2024256.40257.60253.30257.60246.04155,523
Jul 18, 2024259.50260.30255.80257.90246.32141,813
Jul 17, 2024259.60260.20255.90257.00245.46126,744
Jul 16, 2024256.50260.70256.50259.70248.0499,581
Jul 15, 2024257.30259.40256.40256.70245.18116,891
Jul 12, 2024261.30262.00252.20257.90246.32186,915
Jul 11, 2024262.50262.80258.40259.60247.95141,825
Jul 10, 2024258.00260.00257.10260.00248.33108,723
Jul 9, 2024256.80260.70255.90256.20244.70139,532
Jul 8, 2024260.00261.30255.60255.90244.41270,988
Jul 5, 2024268.10268.20263.60264.10252.25120,491
Jul 4, 2024269.80270.10267.10267.60255.5983,678
Jul 3, 2024266.00269.90264.70269.20257.12117,419
Jul 2, 2024261.60265.60261.60264.00252.15149,735
Jul 1, 2024260.00264.30258.00261.50249.76160,580
Jun 28, 2024257.80260.60257.20258.40246.80108,682
Jun 27, 2024260.00260.30256.20257.00245.46137,150
Jun 26, 2024262.50264.40258.90260.40248.71136,156
Jun 25, 2024257.50259.70255.70257.70246.13147,275
Jun 24, 2024255.50259.10253.50259.00247.37142,784
Jun 21, 2024258.70259.10255.20255.90244.41419,668
Jun 20, 2024261.40264.50255.80258.80247.18191,141
Jun 19, 2024259.20261.50257.50261.40249.67135,497
Jun 18, 2024256.40259.30256.00258.90247.28110,555
Jun 17, 2024256.80257.70254.30256.00244.5176,254
Jun 14, 2024259.60261.20255.70256.50244.99115,949
Jun 13, 2024257.60263.20256.90258.60246.99179,392
Jun 12, 2024261.90261.90258.30259.90248.23265,149
Jun 11, 2024263.70265.20254.50259.60247.95247,116
Jun 10, 2024266.80269.40266.50267.30255.30155,875
Jun 7, 2024269.20269.70266.10268.60256.54157,929
Jun 6, 2024268.70270.70267.80269.10257.02228,184
Jun 5, 2024259.00267.10256.40266.30254.35273,310
Jun 4, 2024257.00261.00257.00257.60246.04303,365
Jun 3, 2024257.30258.50255.70255.70244.22167,721
May 31, 2024251.40256.20251.30255.50244.031,095,325
May 30, 2024248.30251.20247.40251.20239.92132,117
May 29, 2024250.50250.80248.90249.80238.59150,669
May 28, 2024251.00252.80249.00251.20239.92174,746
May 27, 2024245.70250.90244.20250.90239.64184,180
May 24, 2024242.00246.60241.90245.80234.77160,978
May 23, 2024244.10246.20243.00243.70232.76217,565
May 22, 2024245.00245.40241.40245.40234.39177,612
May 21, 2024247.90249.00244.20244.80233.81161,483
May 17, 2024252.00253.40247.70247.80236.68200,807
May 16, 2024247.40251.00245.70250.60239.35138,036
May 15, 2024248.20250.50246.30248.60237.44217,965
May 14, 2024246.70250.80246.30247.30236.20172,740
May 13, 2024250.00251.50246.50247.70236.58169,507
May 10, 2024 10 Dividend
May 10, 2024243.00249.30242.80248.90237.73305,920

Related Tickers

DSV.CO DSV A/S
1,458.00
+0.31%
 
DHL.DE Deutsche Post AG
37.27
-0.51%
 
DS8.F DSV A/S
97.00
+1.04%
 
DPWA.F Deutsche Post AG
37.20
-0.53%
 
BPOSY bpost NV/SA
1.5500
0.00%
 
BPOST.BR bpost NV/SA
1.4000
+2.64%
 
DHL.DU DEUTSCHE POST AG N
37.23
-0.59%
 
DHL.F Deutsche Post AG
37.24
-0.56%
 
LOG.MC Logista Integral, S.A.
28.18
-8.39%
 
CHRW C.H. Robinson Worldwide, Inc.
89.55
-0.03%