UK markets close in 2 hours 44 minutes

Kuehne + Nagel International AG (KNINZ.XC)

Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
260.60+2.70 (+1.05%)
As of 01:43PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024262.50264.50260.10260.60260.6018,953
25 Jun 2024257.40259.50255.70257.90257.9018,683
24 Jun 2024255.60259.10253.60258.40258.4022,319
21 Jun 2024259.00259.10255.30256.80256.8023,558
20 Jun 2024261.30264.50255.80258.70258.7027,610
19 Jun 2024259.40261.50257.60261.10261.1028,175
18 Jun 2024256.20259.30256.00259.20259.2027,817
17 Jun 2024256.80257.80254.30256.00256.0028,808
14 Jun 2024259.40261.10255.70256.30256.3023,967
13 Jun 2024257.40263.20256.70258.45258.4537,781
12 Jun 2024261.10261.50258.30260.00260.0033,484
11 Jun 2024264.10265.10254.50259.70259.7066,031
10 Jun 2024266.90269.30266.35267.30267.3034,877
07 Jun 2024269.10269.70266.20268.40268.4038,384
06 Jun 2024268.90270.80267.80270.00270.0058,600
05 Jun 2024258.80267.00256.30266.60266.6061,696
04 Jun 2024257.00260.90257.00258.30258.3065,271
03 Jun 2024257.80258.60255.60256.00256.0035,240
31 May 2024251.40256.20251.40256.00256.0045,790
30 May 2024248.30250.70247.35250.60250.6027,850
29 May 2024249.90250.80248.90249.60249.6028,318
28 May 2024251.00252.50249.00250.40250.4023,880
24 May 2024242.10246.60242.00246.10246.1034,513
23 May 2024243.90246.20243.10243.60243.6026,337
22 May 2024244.60245.20241.40245.10245.1028,520
21 May 2024247.90248.80244.15245.50245.5028,674
20 May 2024248.00248.00248.00248.00248.00-
17 May 2024251.70253.40247.80248.00248.0023,024
16 May 2024247.40251.00245.80250.60250.6022,551
15 May 2024248.10250.40246.40248.70248.7028,828
14 May 2024246.60250.70246.20247.80247.8034,830
13 May 2024249.20251.40246.50247.70247.7027,207
10 May 2024243.10249.20242.80249.00249.0068,610
10 May 202410 Dividend
09 May 2024250.20250.20250.20250.20240.20-
08 May 2024248.60250.80247.20250.20240.2040,933
07 May 2024248.10251.60247.50247.95238.0426,606
03 May 2024245.90246.70243.70244.60234.8256,950
02 May 2024245.90246.00243.00244.50234.7338,626
01 May 2024243.90243.90243.90243.90234.15-
30 Apr 2024246.50248.60243.80243.90234.1545,561
29 Apr 2024244.30244.90242.50244.20234.4421,969
26 Apr 2024240.70246.20240.70243.30233.5835,335
25 Apr 2024241.50241.50237.50238.10228.5843,493
24 Apr 2024243.80246.40240.70241.10231.4666,571
23 Apr 2024251.50253.20240.20242.20232.52137,689
22 Apr 2024252.50254.80250.40254.10243.9457,638
19 Apr 2024248.80251.30248.60250.20240.2030,209
18 Apr 2024251.80251.90248.60250.60240.5834,048
17 Apr 2024249.90252.90249.60251.30241.2630,918
16 Apr 2024250.40251.10247.60249.70239.7241,562
15 Apr 2024255.20257.80253.90255.10244.9018,535
12 Apr 2024254.50255.80252.30253.70243.5632,955
11 Apr 2024252.80256.60251.70252.70242.6050,580
10 Apr 2024255.70256.20250.05253.00242.8927,199
09 Apr 2024255.60257.90253.70254.10243.9427,267
08 Apr 2024257.10258.00254.70256.80246.5424,448
05 Apr 2024256.30257.20253.80256.10245.8628,384
04 Apr 2024258.50259.90257.00259.10248.7440,455
03 Apr 2024249.30258.20248.80258.00247.6967,393
02 Apr 2024253.00254.00248.40249.90239.9156,865
28 Mar 2024251.60252.30248.40251.30241.2640,059
27 Mar 2024248.50250.10245.30250.00240.0130,820
26 Mar 2024244.60249.70244.60248.75238.8158,245
25 Mar 2024243.90243.90241.10243.60233.8635,488
22 Mar 2024242.60245.80242.40244.90235.1153,504
21 Mar 2024242.50246.30241.80243.50233.7759,995
20 Mar 2024237.90240.30236.20239.65230.0726,384
19 Mar 2024238.40238.80236.00237.10227.6247,965
18 Mar 2024241.80241.80238.40239.10229.5440,252
15 Mar 2024240.20241.60238.40240.50230.8954,700
14 Mar 2024244.80245.20239.80240.00230.41117,159
13 Mar 2024247.80248.10245.10245.10235.3038,265
12 Mar 2024247.10249.70244.40249.00239.0586,197
11 Mar 2024245.70249.00244.00244.00234.2547,453
08 Mar 2024248.50248.50244.20245.70235.8862,317
07 Mar 2024247.70250.60246.90249.10239.1453,423
06 Mar 2024246.10248.90245.40248.00238.0961,034
05 Mar 2024250.00251.80246.10247.10237.2290,288
04 Mar 2024251.60254.30246.50251.20241.1684,392
01 Mar 2024279.90280.00252.60259.80249.42181,290
29 Feb 2024295.00299.10291.30298.80286.8679,480
28 Feb 2024287.60294.80287.45293.90282.1539,851
27 Feb 2024290.50293.10288.20288.90277.3541,747
26 Feb 2024287.30291.50286.90291.10279.4737,914
23 Feb 2024288.00288.60286.00288.40276.8720,929
22 Feb 2024291.10292.30286.90289.40277.8321,363
21 Feb 2024285.70288.20284.40287.80276.3017,429
20 Feb 2024285.40286.80282.80284.70273.3220,453
19 Feb 2024280.40284.90280.30284.70273.3216,674
16 Feb 2024284.90285.60280.15281.70270.4424,493
15 Feb 2024286.30287.70284.60284.95273.5617,938
14 Feb 2024280.70285.70280.70285.35273.9518,685
13 Feb 2024283.00283.25277.20280.85269.6338,861
12 Feb 2024286.10286.80281.90282.80271.5022,320
09 Feb 2024283.60287.70282.40284.30272.9430,520
08 Feb 2024282.60286.30278.90284.40273.0351,013
07 Feb 2024289.50289.60282.40283.70272.3639,414
06 Feb 2024292.50293.30287.80290.10278.5124,690
05 Feb 2024286.30290.10285.70289.40277.8327,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...