Kuehne Nagel (KNIN.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 200.00 | 200.10 | 197.35 | 199.55 | -0.27% | 234,889 |
| 2026-08-06 | 200.90 | 201.70 | 200.10 | 200.10 | -0.60% | 308,479 |
| 2026-08-05 | 202.50 | 203.00 | 198.90 | 201.30 | -0.35% | 158,752 |
| 2026-08-04 | 202.50 | 202.80 | 199.30 | 202.00 | -0.30% | 177,197 |
| 2026-08-03 | 204.50 | 205.10 | 202.30 | 202.60 | -1.51% | 170,522 |
| 2026-07-31 | 204.90 | 205.70 | 202.80 | 205.70 | +0.88% | 196,411 |
| 2026-07-30 | 204.20 | 208.10 | 203.70 | 203.90 | -0.10% | 196,886 |
| 2026-07-29 | 204.70 | 208.40 | 203.80 | 204.10 | -0.54% | 206,417 |
| 2026-07-28 | 203.20 | 205.80 | 202.20 | 205.20 | +1.74% | 223,102 |
| 2026-07-27 | 206.00 | 206.20 | 200.70 | 201.70 | -1.42% | 214,592 |
| 2026-07-24 | 204.80 | 208.40 | 203.80 | 204.60 | +0.10% | 257,283 |
| 2026-07-23 | 211.80 | 213.10 | 201.90 | 204.40 | -1.73% | 385,638 |
| 2026-07-22 | 207.00 | 210.10 | 204.10 | 208.00 | -0.86% | 283,001 |
| 2026-07-21 | 205.50 | 209.80 | 205.50 | 209.80 | +1.06% | 123,251 |
| 2026-07-20 | 207.10 | 210.50 | 207.10 | 207.60 | -1.28% | 166,980 |
| 2026-07-17 | 211.00 | 213.70 | 209.80 | 210.30 | +0.05% | 164,261 |
| 2026-07-16 | 210.90 | 211.00 | 207.10 | 210.20 | -0.19% | 163,341 |
| 2026-07-15 | 209.40 | 211.80 | 208.40 | 210.60 | +0.33% | 129,132 |
| 2026-07-14 | 209.50 | 212.50 | 208.90 | 209.90 | -0.05% | 167,483 |
| 2026-07-13 | 206.60 | 210.20 | 205.60 | 210.00 | +2.19% | 159,967 |
| 2026-07-10 | 204.40 | 206.40 | 203.00 | 205.50 | +0.54% | 153,413 |
| 2026-07-09 | 203.00 | 206.90 | 201.60 | 204.40 | +0.20% | 213,381 |
| 2026-07-08 | 208.60 | 210.50 | 203.20 | 204.00 | -1.16% | 298,752 |
| 2026-07-07 | 206.20 | 209.30 | 205.00 | 206.40 | +1.23% | 230,592 |
| 2026-07-06 | 208.90 | 209.60 | 201.10 | 203.90 | -2.44% | 331,428 |
| 2026-07-03 | 205.10 | 209.70 | 204.70 | 209.00 | +1.70% | 195,159 |
| 2026-07-02 | 200.00 | 207.30 | 199.95 | 205.50 | +2.60% | 262,139 |
| 2026-07-01 | 195.80 | 200.30 | 194.20 | 200.30 | +2.22% | 218,064 |
| 2026-06-30 | 197.90 | 200.50 | 194.20 | 195.95 | +0.59% | 251,298 |
| 2026-06-29 | 194.10 | 195.30 | 193.05 | 194.80 | +0.57% | 104,784 |
| 2026-06-26 | 197.35 | 198.70 | 193.35 | 193.70 | -1.50% | 249,272 |
| 2026-06-25 | 190.00 | 197.95 | 188.00 | 196.65 | +3.28% | 237,776 |
| 2026-06-24 | 186.85 | 192.15 | 186.00 | 190.40 | +3.51% | 209,593 |
| 2026-06-23 | 181.40 | 184.65 | 180.80 | 183.95 | +0.44% | 130,740 |
| 2026-06-22 | 180.30 | 183.20 | 179.90 | 183.15 | +0.80% | 154,137 |
| 2026-06-19 | 183.20 | 184.70 | 181.70 | 181.70 | -0.55% | 793,132 |
| 2026-06-18 | 185.25 | 185.45 | 179.40 | 182.70 | -1.27% | 208,252 |
| 2026-06-17 | 185.45 | 186.80 | 182.00 | 185.05 | -0.48% | 219,185 |
| 2026-06-16 | 189.00 | 189.45 | 185.65 | 185.95 | -1.12% | 203,792 |
| 2026-06-15 | 197.15 | 197.50 | 187.60 | 188.05 | -3.84% | 252,266 |
| 2026-06-12 | 196.00 | 197.15 | 192.60 | 195.55 | +0.46% | 198,800 |
| 2026-06-11 | 192.50 | 195.40 | 191.40 | 194.65 | +0.99% | 201,296 |
| 2026-06-10 | 190.85 | 194.10 | 190.00 | 192.75 | +0.92% | 159,338 |
| 2026-06-09 | 191.05 | 193.85 | 191.00 | 191.00 | -0.93% | 149,048 |
| 2026-06-08 | 189.20 | 192.80 | 189.00 | 192.80 | +0.50% | 155,032 |
| 2026-06-05 | 189.00 | 193.25 | 187.75 | 191.85 | +1.40% | 205,123 |
| 2026-06-04 | 188.50 | 191.15 | 186.15 | 189.20 | +0.64% | 198,666 |
| 2026-06-03 | 185.60 | 188.00 | 185.05 | 188.00 | +0.37% | 211,024 |
| 2026-06-02 | 184.00 | 188.25 | 184.00 | 187.30 | +2.27% | 217,332 |
| 2026-06-01 | 180.25 | 183.95 | 180.25 | 183.15 | +1.55% | 154,720 |
| 2026-05-29 | 179.05 | 183.20 | 179.00 | 180.35 | +0.70% | 532,010 |
| 2026-05-28 | 176.20 | 179.45 | 175.40 | 179.10 | +1.42% | 156,101 |
| 2026-05-27 | 178.20 | 179.70 | 175.75 | 176.60 | -0.42% | 123,208 |
| 2026-05-26 | 178.05 | 178.50 | 176.65 | 177.35 | +0.28% | 79,268 |
| 2026-05-22 | 178.00 | 178.80 | 176.35 | 176.85 | +0.68% | 130,913 |
| 2026-05-21 | 173.30 | 176.00 | 172.60 | 175.65 | +1.39% | 201,295 |
| 2026-05-20 | 170.55 | 174.25 | 170.40 | 173.25 | +0.90% | 129,185 |
| 2026-05-19 | 173.70 | 174.55 | 170.60 | 171.70 | -1.27% | 124,167 |
| 2026-05-18 | 174.05 | 174.30 | 170.45 | 173.90 | -0.66% | 188,828 |
| 2026-05-15 | 174.50 | 175.20 | 172.40 | 175.05 | +0.37% | 169,861 |
| 2026-05-13 | 172.35 | 175.35 | 172.30 | 174.40 | +0.11% | 139,174 |
| 2026-05-12 | 173.25 | 176.85 | 172.90 | 174.20 | +0.52% | 179,143 |
| 2026-05-11 | 172.00 | 174.35 | 170.95 | 173.30 | +0.76% | 174,957 |
| 2026-05-08 | 171.00 | 172.00 | 169.20 | 172.00 | -2.82% | 198,882 |
| 2026-05-07 | 179.90 | 180.00 | 176.40 | 177.00 | -1.28% | 231,889 |
| 2026-05-06 | 176.90 | 182.55 | 176.70 | 179.30 | +2.93% | 305,944 |
| 2026-05-05 | 171.00 | 174.20 | 169.10 | 174.20 | +1.28% | 234,745 |
| 2026-05-04 | 184.00 | 184.05 | 171.40 | 172.00 | -5.86% | 386,800 |
| 2026-04-30 | 179.10 | 184.00 | 178.60 | 182.70 | +0.44% | 227,667 |
| 2026-04-29 | 188.55 | 189.20 | 181.35 | 181.90 | -3.86% | 223,457 |
| 2026-04-28 | 186.85 | 189.40 | 185.85 | 189.20 | +1.53% | 162,209 |
| 2026-04-27 | 186.00 | 188.20 | 184.00 | 186.35 | +0.19% | 235,034 |
| 2026-04-24 | 197.80 | 200.70 | 185.55 | 186.00 | -4.30% | 354,342 |
| 2026-04-23 | 191.25 | 195.05 | 191.00 | 194.35 | +1.22% | 297,671 |
| 2026-04-22 | 190.50 | 194.45 | 190.10 | 192.00 | +1.00% | 224,311 |
| 2026-04-21 | 187.95 | 191.60 | 187.50 | 190.10 | +1.47% | 163,258 |
| 2026-04-20 | 184.95 | 187.50 | 184.50 | 187.35 | +0.92% | 141,975 |
| 2026-04-17 | 185.30 | 187.45 | 184.20 | 185.65 | +0.65% | 235,179 |
| 2026-04-16 | 183.00 | 185.45 | 182.15 | 184.45 | +0.65% | 131,996 |
| 2026-04-15 | 181.50 | 183.85 | 181.50 | 183.25 | +0.58% | 78,187 |
| 2026-04-14 | 179.35 | 182.40 | 179.35 | 182.20 | +1.76% | 114,506 |
| 2026-04-13 | 179.00 | 180.10 | 176.40 | 179.05 | -1.13% | 168,623 |
| 2026-04-10 | 182.65 | 184.45 | 180.70 | 181.10 | -1.01% | 216,471 |
| 2026-04-09 | 183.95 | 184.55 | 181.95 | 182.95 | -0.16% | 193,916 |
| 2026-04-08 | 186.40 | 186.40 | 181.95 | 183.25 | +0.08% | 263,839 |
| 2026-04-07 | 186.95 | 188.25 | 182.55 | 183.10 | -2.22% | 167,158 |
| 2026-04-02 | 182.20 | 187.25 | 181.70 | 187.25 | +1.57% | 172,941 |
| 2026-04-01 | 181.80 | 184.35 | 179.35 | 184.35 | +2.25% | 180,776 |
| 2026-03-31 | 177.70 | 180.30 | 175.15 | 180.30 | +2.18% | 292,551 |
| 2026-03-30 | 172.50 | 176.50 | 171.35 | 176.45 | +2.95% | 181,922 |
| 2026-03-27 | 174.00 | 174.80 | 170.55 | 171.40 | -2.61% | 119,334 |
| 2026-03-26 | 173.95 | 177.40 | 173.95 | 176.00 | +1.21% | 128,868 |
| 2026-03-25 | 174.95 | 176.25 | 171.90 | 173.90 | +0.93% | 258,963 |
| 2026-03-24 | 168.95 | 173.10 | 168.05 | 172.30 | +2.35% | 172,458 |
| 2026-03-23 | 164.20 | 171.15 | 161.65 | 168.35 | +0.81% | 265,548 |
| 2026-03-20 | 169.55 | 171.45 | 167.00 | 167.00 | -2.05% | 1,395,864 |
| 2026-03-19 | 169.75 | 173.10 | 169.20 | 170.50 | -0.73% | 207,306 |
| 2026-03-18 | 170.80 | 171.80 | 169.70 | 171.75 | +0.70% | 155,511 |
| 2026-03-17 | 171.65 | 171.95 | 168.85 | 170.55 | -1.19% | 170,780 |
| 2026-03-16 | 170.95 | 172.75 | 169.60 | 172.60 | +0.73% | 110,171 |
| 2026-03-13 | 168.65 | 174.00 | 168.10 | 171.35 | +0.47% | 204,387 |
| 2026-03-12 | 171.00 | 172.05 | 169.85 | 170.55 | -0.64% | 200,242 |
| 2026-03-11 | 170.95 | 173.50 | 168.25 | 171.65 | -0.29% | 229,436 |
| 2026-03-10 | 174.00 | 174.00 | 170.55 | 172.15 | +1.32% | 224,465 |
| 2026-03-09 | 169.05 | 171.30 | 168.40 | 169.90 | -1.74% | 175,584 |
| 2026-03-06 | 176.95 | 176.95 | 170.85 | 172.90 | -2.29% | 211,758 |
| 2026-03-05 | 180.70 | 180.75 | 175.45 | 176.95 | -1.94% | 292,895 |
| 2026-03-04 | 180.70 | 182.80 | 179.20 | 180.45 | -1.29% | 247,761 |
| 2026-03-03 | 190.00 | 193.30 | 175.80 | 182.80 | +0.44% | 571,627 |
| 2026-03-02 | 175.95 | 183.65 | 174.70 | 182.00 | +1.48% | 279,711 |
| 2026-02-27 | 175.50 | 179.60 | 174.80 | 179.35 | +2.19% | 291,313 |
| 2026-02-26 | 174.85 | 175.70 | 171.50 | 175.50 | +0.60% | 188,582 |
| 2026-02-25 | 173.95 | 176.00 | 173.00 | 174.45 | +0.98% | 144,072 |
| 2026-02-24 | 175.10 | 175.75 | 171.70 | 172.75 | -1.12% | 230,593 |
| 2026-02-23 | 178.00 | 178.70 | 174.35 | 174.70 | -2.24% | 150,328 |
| 2026-02-20 | 176.45 | 180.60 | 174.80 | 178.70 | +1.36% | 251,108 |
| 2026-02-19 | 176.00 | 177.60 | 174.70 | 176.30 | +0.66% | 165,637 |
| 2026-02-18 | 172.65 | 175.95 | 171.70 | 175.15 | +2.70% | 181,507 |
| 2026-02-17 | 166.00 | 170.55 | 165.60 | 170.55 | +2.99% | 199,292 |
| 2026-02-16 | 170.45 | 170.65 | 165.60 | 165.60 | -2.19% | 218,626 |
| 2026-02-13 | 168.30 | 171.05 | 163.10 | 169.30 | +3.04% | 721,728 |
| 2026-02-12 | 191.15 | 191.15 | 162.90 | 164.30 | -12.98% | 849,093 |
| 2026-02-11 | 188.55 | 189.10 | 185.45 | 188.80 | +0.67% | 219,460 |
| 2026-02-10 | 190.10 | 190.25 | 187.55 | 187.55 | -1.42% | 151,536 |
| 2026-02-09 | 187.60 | 190.45 | 187.05 | 190.25 | +1.77% | 179,929 |
| 2026-02-06 | 188.70 | 188.70 | 186.00 | 186.95 | -0.58% | 132,272 |
| 2026-02-05 | 187.00 | 188.05 | 184.35 | 188.05 | +0.40% | 187,991 |
| 2026-02-04 | 178.00 | 188.90 | 174.25 | 187.30 | +4.96% | 440,820 |
| 2026-02-03 | 181.05 | 182.40 | 176.15 | 178.45 | -0.61% | 214,723 |
| 2026-02-02 | 178.10 | 180.80 | 177.40 | 179.55 | +0.48% | 158,327 |
| 2026-01-30 | 178.05 | 179.35 | 177.00 | 178.70 | +0.59% | 121,097 |
| 2026-01-29 | 177.40 | 179.30 | 176.10 | 177.65 | +0.65% | 153,115 |
| 2026-01-28 | 178.05 | 178.10 | 176.00 | 176.50 | -1.40% | 124,673 |
| 2026-01-27 | 178.05 | 179.00 | 176.10 | 179.00 | +0.96% | 123,438 |
| 2026-01-26 | 179.00 | 180.90 | 176.95 | 177.30 | -1.47% | 219,039 |
| 2026-01-23 | 181.80 | 181.80 | 178.55 | 179.95 | -2.01% | 174,815 |
| 2026-01-22 | 182.95 | 184.95 | 182.35 | 183.65 | +1.69% | 196,843 |
| 2026-01-21 | 177.40 | 180.75 | 177.35 | 180.60 | +1.26% | 207,456 |
| 2026-01-20 | 177.00 | 181.50 | 175.90 | 178.35 | -0.14% | 156,256 |
| 2026-01-19 | 180.00 | 181.60 | 177.65 | 178.60 | -3.17% | 220,521 |
| 2026-01-16 | 184.95 | 185.60 | 183.50 | 184.45 | -0.32% | 265,875 |
| 2026-01-15 | 186.60 | 186.85 | 180.55 | 185.05 | -0.86% | 277,093 |
| 2026-01-14 | 188.50 | 191.80 | 182.70 | 186.65 | +4.30% | 410,566 |
| 2026-01-13 | 177.80 | 180.00 | 176.85 | 178.95 | +0.51% | 211,376 |
| 2026-01-12 | 176.65 | 178.15 | 175.65 | 178.05 | +0.96% | 130,664 |
| 2026-01-09 | 175.55 | 176.70 | 173.90 | 176.35 | +1.67% | 151,366 |
| 2026-01-08 | 177.00 | 177.00 | 173.05 | 173.45 | -2.42% | 158,326 |
| 2026-01-07 | 179.10 | 179.30 | 176.70 | 177.75 | -0.42% | 174,241 |
| 2026-01-06 | 173.80 | 178.50 | 173.75 | 178.50 | +2.59% | 172,600 |
| 2026-01-05 | 172.45 | 174.10 | 170.50 | 174.00 | +1.61% | 213,900 |
| 2025-12-30 | 171.10 | 171.65 | 169.95 | 171.25 | -0.06% | 91,098 |
| 2025-12-29 | 172.10 | 172.90 | 170.60 | 171.35 | -0.12% | 133,184 |
| 2025-12-23 | 172.25 | 172.40 | 170.70 | 171.55 | -0.06% | 107,549 |
| 2025-12-22 | 173.50 | 173.90 | 171.40 | 171.65 | -1.04% | 161,104 |
| 2025-12-19 | 174.00 | 174.05 | 172.20 | 173.45 | -0.12% | 457,612 |
| 2025-12-18 | 173.40 | 174.00 | 172.70 | 173.65 | +0.12% | 177,967 |
| 2025-12-17 | 176.35 | 177.25 | 173.45 | 173.45 | -1.50% | 317,573 |
| 2025-12-16 | 175.30 | 177.80 | 175.30 | 176.10 | -0.03% | 234,613 |
| 2025-12-15 | 174.20 | 178.75 | 173.30 | 176.15 | +1.41% | 275,852 |
| 2025-12-12 | 175.40 | 176.20 | 173.70 | 173.70 | +0.03% | 264,015 |
| 2025-12-11 | 169.85 | 174.55 | 169.05 | 173.65 | +2.63% | 389,997 |
| 2025-12-10 | 167.25 | 170.20 | 166.85 | 169.20 | +1.17% | 287,216 |
| 2025-12-09 | 165.40 | 167.95 | 163.35 | 167.25 | +1.12% | 253,100 |
| 2025-12-08 | 164.95 | 166.30 | 163.20 | 165.40 | +0.95% | 181,415 |
| 2025-12-05 | 162.90 | 164.20 | 161.65 | 163.85 | +0.77% | 164,612 |
| 2025-12-04 | 161.90 | 163.80 | 160.75 | 162.60 | +1.88% | 228,078 |
| 2025-12-03 | 161.20 | 162.85 | 159.20 | 159.60 | -0.72% | 184,907 |
| 2025-12-02 | 161.70 | 161.75 | 159.75 | 160.75 | -0.83% | 170,598 |
| 2025-12-01 | 161.30 | 162.20 | 159.75 | 162.10 | +0.62% | 267,015 |
| 2025-11-28 | 161.15 | 162.10 | 160.10 | 161.10 | -0.03% | 279,769 |
| 2025-11-27 | 159.30 | 161.90 | 159.30 | 161.15 | +1.10% | 171,842 |
| 2025-11-26 | 158.00 | 159.40 | 156.95 | 159.40 | +1.24% | 205,251 |
| 2025-11-25 | 155.70 | 157.45 | 153.40 | 157.45 | +1.22% | 229,226 |
| 2025-11-24 | 155.10 | 156.90 | 154.05 | 155.55 | +1.77% | 402,547 |
| 2025-11-21 | 149.85 | 153.35 | 149.65 | 152.85 | +1.63% | 191,300 |
| 2025-11-20 | 153.20 | 153.20 | 150.40 | 150.40 | -1.02% | 148,633 |
| 2025-11-19 | 150.50 | 152.55 | 149.70 | 151.95 | +1.10% | 150,101 |
| 2025-11-18 | 150.35 | 151.25 | 149.40 | 150.30 | -1.35% | 194,662 |
| 2025-11-17 | 154.85 | 155.70 | 152.20 | 152.35 | -1.93% | 137,334 |
| 2025-11-14 | 155.55 | 155.75 | 153.05 | 155.35 | -0.42% | 184,320 |
| 2025-11-13 | 159.45 | 159.45 | 155.50 | 156.00 | -1.79% | 163,483 |
| 2025-11-12 | 158.60 | 160.00 | 158.15 | 158.85 | +0.70% | 160,436 |
| 2025-11-11 | 153.60 | 159.45 | 153.10 | 157.75 | +3.58% | 219,109 |
| 2025-11-10 | 151.90 | 152.95 | 151.60 | 152.30 | +0.93% | 121,378 |
| 2025-11-07 | 151.30 | 152.10 | 149.40 | 150.90 | -0.17% | 138,212 |
| 2025-11-06 | 150.25 | 153.40 | 149.90 | 151.15 | +0.20% | 211,174 |
| 2025-11-05 | 151.00 | 152.70 | 150.65 | 150.85 | +0.13% | 305,001 |
| 2025-11-04 | 152.95 | 152.95 | 148.90 | 150.65 | -2.08% | 228,154 |
| 2025-11-03 | 154.50 | 156.15 | 153.75 | 153.85 | -0.10% | 163,242 |
| 2025-10-31 | 154.85 | 155.70 | 154.00 | 154.00 | -0.26% | 204,535 |
| 2025-10-30 | 155.45 | 156.30 | 153.05 | 154.40 | -1.91% | 234,775 |
| 2025-10-29 | 157.30 | 158.90 | 156.90 | 157.40 | -0.19% | 145,708 |
| 2025-10-28 | 159.25 | 159.70 | 157.35 | 157.70 | -0.72% | 218,266 |
| 2025-10-27 | 157.45 | 159.50 | 156.35 | 158.85 | +1.53% | 216,527 |
| 2025-10-24 | 154.85 | 157.50 | 154.70 | 156.45 | +0.29% | 238,205 |
| 2025-10-23 | 152.80 | 156.75 | 149.70 | 156.00 | +0.45% | 428,745 |
| 2025-10-22 | 156.75 | 156.75 | 154.75 | 155.30 | -0.67% | 216,140 |
| 2025-10-21 | 155.45 | 156.35 | 153.65 | 156.35 | +0.68% | 236,003 |
| 2025-10-20 | 155.10 | 155.60 | 153.45 | 155.30 | +0.65% | 197,546 |
| 2025-10-17 | 152.15 | 154.40 | 151.65 | 154.30 | +0.72% | 273,066 |
| 2025-10-16 | 150.20 | 153.45 | 150.05 | 153.20 | +1.69% | 330,612 |
| 2025-10-15 | 150.00 | 150.85 | 149.20 | 150.65 | +1.28% | 209,521 |
| 2025-10-14 | 149.00 | 149.95 | 148.05 | 148.75 | -0.34% | 189,203 |
| 2025-10-13 | 149.50 | 150.50 | 148.20 | 149.25 | +0.30% | 158,623 |
| 2025-10-10 | 151.00 | 152.90 | 148.80 | 148.80 | -1.36% | 219,964 |
| 2025-10-09 | 152.45 | 152.55 | 150.50 | 150.85 | -0.82% | 281,524 |
| 2025-10-08 | 152.00 | 153.05 | 151.05 | 152.10 | -0.23% | 251,824 |
| 2025-10-07 | 153.95 | 154.05 | 152.15 | 152.45 | -1.04% | 164,965 |
| 2025-10-06 | 154.00 | 154.60 | 152.90 | 154.05 | +0.03% | 158,303 |
| 2025-10-03 | 152.85 | 154.80 | 152.60 | 154.00 | +0.92% | 246,634 |
| 2025-10-02 | 151.40 | 152.80 | 150.50 | 152.60 | +1.46% | 365,159 |
| 2025-10-01 | 148.10 | 150.50 | 147.75 | 150.40 | +1.52% | 306,783 |
| 2025-09-30 | 151.05 | 151.35 | 147.40 | 148.15 | -2.24% | 344,733 |
| 2025-09-29 | 153.00 | 153.05 | 151.55 | 151.55 | -0.85% | 198,319 |
| 2025-09-26 | 152.50 | 153.00 | 151.95 | 152.85 | +0.66% | 168,327 |
| 2025-09-25 | 153.25 | 154.05 | 151.85 | 151.85 | -2.32% | 225,175 |
| 2025-09-24 | 155.30 | 155.95 | 154.30 | 155.45 | -0.64% | 130,686 |
| 2025-09-23 | 153.75 | 157.75 | 153.75 | 156.45 | +0.84% | 298,323 |
| 2025-09-22 | 154.10 | 156.30 | 153.50 | 155.15 | +0.68% | 263,586 |
| 2025-09-19 | 162.00 | 162.15 | 154.10 | 154.10 | -9.09% | 1,312,118 |
| 2025-09-18 | 168.00 | 171.30 | 166.70 | 169.50 | +1.56% | 265,332 |
| 2025-09-17 | 166.90 | 168.35 | 166.55 | 166.90 | +0.15% | 226,357 |
| 2025-09-16 | 167.20 | 168.80 | 166.40 | 166.65 | +0.06% | 147,872 |
| 2025-09-15 | 165.55 | 167.25 | 164.95 | 166.55 | +0.73% | 182,649 |
| 2025-09-12 | 165.75 | 166.65 | 164.20 | 165.35 | +0.58% | 133,800 |
| 2025-09-11 | 163.70 | 164.70 | 162.90 | 164.40 | +0.61% | 141,174 |
| 2025-09-10 | 165.50 | 165.95 | 162.75 | 163.40 | -0.88% | 149,602 |
| 2025-09-09 | 167.40 | 169.30 | 164.85 | 164.85 | -1.20% | 173,236 |
| 2025-09-08 | 164.65 | 166.85 | 163.15 | 166.85 | +1.86% | 208,118 |
| 2025-09-05 | 163.70 | 165.20 | 163.55 | 163.80 | +0.24% | 207,607 |
| 2025-09-04 | 162.75 | 163.85 | 162.15 | 163.40 | +1.30% | 175,323 |
| 2025-09-03 | 163.55 | 164.30 | 160.90 | 161.30 | -0.59% | 154,617 |
| 2025-09-02 | 165.25 | 166.00 | 162.25 | 162.25 | -1.79% | 120,898 |
| 2025-09-01 | 163.25 | 165.30 | 163.00 | 165.20 | +1.47% | 126,001 |
| 2025-08-29 | 164.80 | 165.90 | 162.80 | 162.80 | -1.72% | 195,606 |
| 2025-08-28 | 167.70 | 169.80 | 164.95 | 165.65 | -1.34% | 190,856 |
| 2025-08-27 | 167.75 | 169.35 | 167.35 | 167.90 | +0.48% | 142,626 |
| 2025-08-26 | 166.40 | 168.35 | 165.95 | 167.10 | -0.03% | 353,030 |
| 2025-08-25 | 169.50 | 169.50 | 166.90 | 167.15 | -1.15% | 129,427 |
| 2025-08-22 | 166.85 | 169.50 | 166.80 | 169.10 | +0.86% | 107,758 |
| 2025-08-21 | 170.55 | 170.75 | 167.65 | 167.65 | -1.79% | 222,677 |
| 2025-08-20 | 170.40 | 172.30 | 169.95 | 170.70 | -0.20% | 117,565 |
| 2025-08-19 | 168.05 | 171.10 | 167.35 | 171.05 | +2.70% | 140,442 |
| 2025-08-18 | 168.45 | 168.65 | 166.20 | 166.55 | -1.30% | 123,106 |
| 2025-08-15 | 170.35 | 171.00 | 168.75 | 168.75 | -0.47% | 105,522 |
| 2025-08-14 | 171.00 | 171.35 | 168.75 | 169.55 | -0.73% | 146,059 |
| 2025-08-13 | 171.00 | 171.35 | 169.30 | 170.80 | +0.00% | 129,327 |
| 2025-08-12 | 168.60 | 171.00 | 168.45 | 170.80 | +1.30% | 108,982 |
| 2025-08-11 | 171.40 | 171.55 | 168.60 | 168.60 | -1.20% | 142,569 |
| 2025-08-08 | 170.60 | 171.40 | 169.90 | 170.65 | +0.68% | 159,662 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+5.64%). Worst month: Sep (-10.32%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kuehne Nagel's (KNIN.SW) latest close?
199.55 on 2026-08-07, from the Closelook data lake's daily price record.
What is KNIN.SW's 52-week high and low?
213.70 high and 147.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Kuehne Nagel's strongest and weakest month historically?
Historically, KNIN.SW's strongest calendar month has been Dec (average +5.64%) and its weakest Sep (average -10.32%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 399 daily bars in the Closelook data lake.