UK markets close in 4 hours 56 minutes

Kuehne + Nagel International AG (0QMW.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
243.63+4.00 (+1.67%)
As of 05:28PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024248.80250.20245.50249.21249.2199,987
26 Mar 2024244.20249.40244.00248.52248.5236,246
25 Mar 2024243.85245.40241.60244.05244.0545,749
22 Mar 2024242.45245.64242.30243.90243.9040,969
21 Mar 2024242.65246.30239.30244.44244.4463,785
20 Mar 2024237.70240.30236.40238.90238.90122,137
19 Mar 2024238.55240.40236.00236.38236.3885,902
18 Mar 2024241.40243.30238.30238.90238.90109,362
15 Mar 2024240.70241.50238.10241.40241.4052,861
14 Mar 2024244.90246.60239.60239.60239.6078,571
13 Mar 2024247.75249.30244.45244.46244.46320,376
12 Mar 2024246.75249.50244.00246.98246.987,881
11 Mar 2024245.50248.40243.91245.40245.40105,051
08 Mar 2024248.70250.30244.70246.34246.3442,118
07 Mar 2024248.00250.20247.50249.02249.0293,305
06 Mar 2024246.15249.00244.50247.23247.2320,067
05 Mar 2024250.15250.90245.96250.01250.0154,062
04 Mar 2024251.75257.30246.60250.85250.8544,752
01 Mar 2024268.70287.36252.70254.85254.85268,055
29 Feb 2024294.85299.00291.30293.65293.65138,768
28 Feb 2024287.15294.61287.00294.44294.4434,663
27 Feb 2024290.65292.41288.40289.75289.7560,059
26 Feb 2024287.55291.40286.20291.18291.1828,570
23 Feb 2024288.00288.50286.60287.84287.8421,310
22 Feb 2024290.75292.20287.50288.30288.303,572
21 Feb 2024285.40288.70283.10284.70284.7068,256
20 Feb 2024285.60286.80282.80284.80284.806,901
19 Feb 2024280.50284.93279.20280.57280.5713,738
16 Feb 2024284.50286.50280.40281.84281.8412,321
15 Feb 2024286.15287.40284.60285.33285.335,325
14 Feb 2024280.40285.50279.80282.30282.3017,323
13 Feb 2024282.85284.70277.00278.94278.9446,393
12 Feb 2024285.70287.40281.94285.90285.9011,445
09 Feb 2024283.25287.30282.70285.15285.15111,959
08 Feb 2024282.55286.10279.20284.00284.0018,487
07 Feb 2024289.10290.10283.00283.71283.7111,491
06 Feb 2024292.20292.60287.90290.74290.7412,505
05 Feb 2024285.90290.11285.70290.10290.1028,882
02 Feb 2024289.40290.40283.40285.80285.8025,537
01 Feb 2024289.60294.20289.20291.56291.5655,934
31 Jan 2024296.00297.00293.73294.14294.1435,734
30 Jan 2024293.20295.90293.10294.00294.0051,862
29 Jan 2024291.75293.70289.60292.74292.7429,314
26 Jan 2024289.10292.10287.50290.59290.5938,083
25 Jan 2024285.60290.40285.70290.07290.079,693
24 Jan 2024284.40290.40282.00285.79285.7920,881
23 Jan 2024293.60293.50287.00288.70288.7043,759
22 Jan 2024289.80294.60285.30293.51293.5142,925
19 Jan 2024292.90293.60286.99289.55289.5538,291
18 Jan 2024297.60299.30291.80293.50293.508,924
17 Jan 2024294.15298.00293.10296.74296.7478,999
16 Jan 2024294.35296.04293.80295.37295.3756,258
15 Jan 2024298.15300.00295.80295.80295.8015,348
12 Jan 2024301.40301.90293.90300.14300.1430,069
11 Jan 2024294.25297.00290.10295.38295.3843,149
10 Jan 2024290.55294.90289.20291.00291.0011,780
09 Jan 2024292.20294.70290.80293.10293.105,692
08 Jan 2024298.65299.90289.00294.76294.7638,229
05 Jan 2024298.35301.60296.50298.65298.6561,372
04 Jan 2024294.15301.30292.00299.38299.3858,523
03 Jan 2024289.80294.70289.80293.18293.1881,056
02 Jan 2024------
29 Dec 2023289.90291.00285.90288.91288.913,839
28 Dec 2023289.30291.10287.45289.80289.8014,166
27 Dec 2023295.15298.40289.90290.18290.1813,650
22 Dec 2023289.70296.70288.50295.23295.2319,370
21 Dec 2023288.50292.20287.80290.15290.157,487
20 Dec 2023284.00290.54282.10290.54290.5438,698
19 Dec 2023290.55291.30286.00287.30287.3025,169
18 Dec 2023289.50293.80288.20291.19291.1923,463
15 Dec 2023283.25292.80281.00287.99287.9964,296
14 Dec 2023281.80289.40276.90286.14286.1497,546
13 Dec 2023275.55291.48274.00275.63275.6378,984
12 Dec 2023270.25276.00266.10275.90275.9064,919
11 Dec 2023261.70267.85259.70267.73267.7376,282
08 Dec 2023260.70263.40258.50262.00262.0011,436
07 Dec 2023260.90262.80259.20259.55259.5533,661
06 Dec 2023259.55261.60257.00261.25261.2549,058
05 Dec 2023254.55259.10254.20258.29258.2920,311
04 Dec 2023256.70257.60253.50255.39255.39129,590
01 Dec 2023254.65257.60251.70256.40256.4032,134
30 Nov 2023256.20257.30252.00253.20253.2044,539
29 Nov 2023254.75259.20251.60256.20256.2091,811
28 Nov 2023253.10255.80250.20253.43253.4345,165
27 Nov 2023252.70255.60250.80252.70252.7027,940
24 Nov 2023249.30252.91248.30251.59251.5924,383
23 Nov 2023249.40250.60247.00250.09250.095,530
22 Nov 2023248.60249.70247.10248.30248.3017,558
21 Nov 2023248.20249.80246.40248.50248.5020,041
20 Nov 2023246.95249.00245.10246.80246.8029,808
17 Nov 2023248.10249.40245.70246.89246.8963,211
16 Nov 2023250.05250.10246.30247.06247.06124,720
15 Nov 2023246.95251.40244.60249.45249.4534,739
14 Nov 2023242.35246.30240.70245.82245.8230,325
13 Nov 2023240.70243.50239.80242.10242.1020,744
10 Nov 2023241.60245.00238.80241.70241.70126,609
09 Nov 2023240.70244.20240.50242.75242.75135,055
08 Nov 2023237.40241.80235.30240.51240.5134,407
07 Nov 2023239.75241.90238.30239.88239.8820,460
06 Nov 2023243.35245.20239.20240.73240.73137,710
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...