Kuehne & Nagel

KNIN
🏛️ uk →
152.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 207.65 207.65 207.65 207.65 0.0M
2024-12-30 207.75 208.90 207.20 207.65 0.0M
2024-12-27 210.95 212.00 206.80 208.10 0.0M
2024-12-24 204.60 204.60 204.60 204.60 0.0M
2024-12-23 201.68 205.00 200.80 204.60 0.0M
2024-12-20 201.58 202.70 200.10 200.93 0.1M
2024-12-19 200.33 202.30 200.20 200.60 0.0M
2024-12-18 202.65 203.70 202.20 202.68 0.0M
2024-12-17 203.83 204.10 200.80 200.80 0.0M
2024-12-16 205.70 206.40 204.00 205.80 0.0M
2024-12-13 206.45 207.30 205.60 206.25 0.0M
2024-12-12 206.45 207.10 203.10 203.65 0.1M
2024-12-11 210.65 211.90 209.80 210.55 0.0M
2024-12-10 211.35 212.40 210.60 210.75 0.0M
2024-12-09 212.00 212.10 210.10 211.85 0.0M
2024-12-06 211.75 213.00 210.90 211.85 0.0M
2024-12-05 210.75 212.60 210.60 212.00 0.0M
2024-12-04 212.80 212.80 209.30 211.75 0.1M
2024-12-03 214.05 214.75 212.60 214.45 0.1M
2024-12-02 209.30 213.30 209.30 212.90 0.0M
2024-11-29 209.10 210.95 209.30 209.90 0.0M
2024-11-28 210.95 211.60 209.70 210.75 0.0M
2024-11-27 209.80 210.10 208.30 209.20 0.0M
2024-11-26 208.70 210.30 208.00 208.50 0.1M
2024-11-25 209.20 211.00 207.60 209.60 0.0M
2024-11-22 208.60 209.70 207.10 208.60 0.1M
2024-11-21 208.50 208.50 206.40 208.20 0.0M
2024-11-20 209.60 210.50 207.60 210.15 0.0M
2024-11-19 210.25 212.00 208.20 210.55 0.0M
2024-11-18 209.90 210.90 208.70 210.15 0.0M
2024-11-15 210.75 210.90 207.80 210.05 0.0M
2024-11-14 206.45 211.60 206.30 209.50 0.0M
2024-11-13 203.15 205.50 202.90 203.23 0.1M
2024-11-12 205.30 206.10 203.60 204.43 0.0M
2024-11-11 209.10 209.60 206.40 209.40 0.1M
2024-11-08 209.80 210.30 208.10 210.25 0.1M
2024-11-07 210.65 212.70 209.30 210.15 0.0M
2024-11-06 207.25 209.20 205.40 207.65 0.1M
2024-11-05 216.10 216.00 212.20 212.30 0.0M
2024-11-04 216.80 218.40 216.10 217.20 0.0M
2024-11-01 216.90 218.40 216.70 216.50 0.0M
2024-10-31 214.75 216.70 214.60 215.25 0.0M
2024-10-30 218.55 218.50 216.30 218.55 0.0M
2024-10-29 220.40 221.00 219.00 220.70 0.0M
2024-10-28 220.40 221.00 218.80 220.50 0.1M
2024-10-25 220.10 220.80 219.40 220.20 0.0M
2024-10-24 217.00 221.40 217.10 220.10 0.0M
2024-10-23 221.20 221.40 214.40 216.30 0.1M
2024-10-22 221.80 222.00 218.30 218.35 0.0M
2024-10-21 224.30 224.40 220.50 223.65 0.1M
2024-10-18 224.00 226.80 224.30 224.30 0.0M
2024-10-17 222.95 225.30 222.65 224.10 0.1M
2024-10-16 221.60 225.10 220.80 225.00 0.0M
2024-10-15 225.40 225.60 221.60 221.90 0.1M
2024-10-14 222.15 224.50 221.60 222.35 0.0M
2024-10-11 221.10 221.50 220.40 221.20 0.0M
2024-10-10 223.65 223.40 220.30 220.40 0.0M
2024-10-09 224.40 224.40 222.80 224.30 0.0M
2024-10-08 222.25 226.70 221.40 225.60 0.0M
2024-10-07 225.00 225.00 222.70 224.80 0.0M
2024-10-04 221.20 224.90 217.80 223.45 0.0M
2024-10-03 226.45 226.70 222.00 222.75 0.0M
2024-10-02 227.15 227.40 224.30 226.05 0.0M
2024-10-01 230.45 230.50 225.10 227.05 0.1M
2024-09-30 228.20 231.50 228.20 231.85 0.1M
2024-09-27 232.80 233.30 231.90 233.00 0.0M
2024-09-26 237.20 237.90 231.30 233.80 0.0M
2024-09-25 232.90 236.10 233.10 234.05 0.0M
2024-09-24 235.05 236.80 233.10 235.75 0.2M
2024-09-23 231.05 233.90 230.90 233.90 0.0M
2024-09-20 241.20 242.00 229.80 230.45 0.0M
2024-09-19 245.00 245.60 241.70 241.90 0.0M
2024-09-18 245.90 246.00 239.10 241.90 0.0M
2024-09-17 247.55 250.60 246.40 247.55 0.0M
2024-09-16 247.65 249.20 246.70 247.55 0.0M
2024-09-13 254.35 256.90 244.40 246.65 0.0M
2024-09-12 249.40 256.60 249.00 254.55 0.0M
2024-09-11 245.80 249.60 245.70 248.20 0.0M
2024-09-10 248.70 251.80 248.00 248.00 0.0M
2024-09-09 247.85 252.70 248.00 250.95 0.0M
2024-09-06 251.25 251.30 247.60 251.25 0.0M
2024-09-05 258.85 259.00 252.10 255.05 0.0M
2024-09-04 258.65 260.20 256.30 258.45 0.0M
2024-09-03 264.00 266.40 258.70 260.70 0.0M
2024-09-02 262.45 264.60 261.30 262.55 0.0M
2024-08-30 264.70 265.00 262.70 264.60 0.0M
2024-08-29 260.00 263.70 259.70 260.00 0.0M
2024-08-28 259.15 261.00 258.15 259.15 0.0M
2024-08-27 260.00 261.20 258.90 260.00 0.0M
2024-08-26 260.91 263.20 260.00 260.91 0.0M
2024-08-23 259.15 262.50 257.00 261.50 0.1M
2024-08-22 257.70 258.80 257.40 257.60 0.0M
2024-08-21 256.80 258.10 256.70 256.90 0.0M
2024-08-20 258.15 258.90 257.10 258.15 0.0M
2024-08-19 257.90 259.00 257.30 258.05 0.0M
2024-08-16 258.65 258.90 256.00 258.45 0.0M
2024-08-15 257.70 259.10 256.10 257.40 0.1M
2024-08-14 255.75 257.50 254.00 255.75 0.0M
2024-08-13 254.75 255.20 250.80 251.15 0.0M
2024-08-12 254.25 255.50 253.70 254.55 0.0M
2024-08-09 254.05 255.30 252.80 253.30 0.0M
2024-08-08 255.25 255.50 249.10 250.45 0.0M
2024-08-07 248.80 256.40 247.50 255.85 0.0M
2024-08-06 253.20 255.30 247.00 249.40 0.0M
2024-08-05 250.25 253.30 248.10 250.25 0.0M
2024-08-02 267.35 267.80 256.10 258.95 0.0M
2024-08-01 274.65 274.65 274.65 274.65 0.0M
2024-07-31 275.25 275.00 269.80 274.65 0.0M
2024-07-30 270.55 272.60 270.10 270.15 0.0M
2024-07-29 269.60 272.30 269.80 270.05 0.0M
2024-07-26 268.60 269.40 266.70 269.30 0.0M
2024-07-25 265.70 268.30 265.50 265.50 0.0M
2024-07-24 273.10 275.00 267.60 271.05 0.0M
2024-07-23 264.00 270.90 259.30 269.20 0.0M
2024-07-22 258.65 265.80 259.00 262.95 0.0M
2024-07-19 257.00 257.60 253.80 257.10 0.0M
2024-07-18 259.25 260.20 256.10 258.25 0.0M
2024-07-17 259.45 261.50 256.20 259.35 0.0M
2024-07-16 256.80 260.70 256.50 260.50 0.0M
2024-07-15 257.40 259.30 255.70 257.50 0.0M
2024-07-12 261.40 262.90 252.30 253.90 0.0M
2024-07-11 261.70 262.50 257.90 261.50 0.0M
2024-07-10 258.85 259.40 257.70 258.45 0.2M
2024-07-09 256.90 260.50 256.10 257.30 0.0M
2024-07-08 259.75 260.20 255.70 259.25 0.0M
2024-07-05 259.75 268.10 263.70 264.10 0.0M
2024-07-04 269.80 270.00 267.10 269.30 0.0M
2024-07-03 269.40 269.80 265.00 268.40 0.0M
2024-07-02 261.70 265.40 262.15 262.15 0.0M
2024-07-01 261.70 264.20 258.30 263.65 0.0M
2024-06-28 259.65 260.50 257.50 258.05 0.0M
2024-06-27 257.60 260.20 256.50 258.95 0.0M
2024-06-26 260.10 264.20 259.70 261.80 0.0M
2024-06-25 262.15 259.10 256.30 257.10 0.1M
2024-06-24 257.60 258.60 253.60 255.45 0.2M
2024-06-21 255.45 258.90 255.20 258.25 0.0M
2024-06-20 261.30 264.10 255.85 255.85 0.1M
2024-06-19 259.60 261.50 258.30 259.15 0.0M
2024-06-18 259.15 259.30 256.00 256.30 0.0M
2024-06-17 256.40 257.40 254.30 256.10 0.0M
2024-06-14 257.00 261.30 255.75 255.75 0.0M
2024-06-13 259.55 262.50 256.60 261.60 0.0M
2024-06-12 257.90 261.90 258.50 261.30 0.0M
2024-06-11 264.00 263.70 254.70 256.90 0.0M
2024-06-10 265.00 268.50 265.00 267.05 0.0M
2024-06-07 266.65 271.60 266.90 268.90 0.0M
2024-06-06 269.00 270.70 265.00 268.70 0.0M
2024-06-05 258.55 266.90 256.70 266.05 0.1M
2024-06-04 257.10 260.70 257.00 260.70 0.0M
2024-06-03 257.90 258.50 255.60 257.70 0.0M
2024-05-31 257.60 256.20 252.00 255.05 0.2M
2024-05-30 251.35 250.60 247.50 248.30 0.3M
2024-05-29 248.70 250.70 248.00 250.15 0.0M
2024-05-28 250.15 252.00 249.20 250.95 0.0M
2024-05-27 250.95 250.90 244.20 250.90 0.0M
2024-05-24 242.60 246.50 242.20 245.80 0.0M
2024-05-23 241.80 246.60 243.00 244.00 0.0M
2024-05-22 244.80 245.20 241.60 244.20 0.0M
2024-05-21 248.10 248.70 244.20 244.20 0.1M
2024-05-20 248.10 248.20 248.20 248.20 0.0M
2024-05-17 252.40 253.40 248.10 248.20 0.1M
2024-05-16 247.15 251.00 246.10 248.00 0.1M
2024-05-15 247.75 250.30 246.80 248.20 0.1M
2024-05-14 246.70 250.35 246.60 250.35 0.0M
2024-05-13 246.45 251.40 246.50 249.10 0.2M
2024-05-10 243.05 248.90 243.00 247.75 0.0M
2024-05-09 248.30 248.80 248.80 248.80 0.0M
2024-05-08 248.30 250.30 247.40 248.80 0.1M
2024-05-07 248.70 251.20 247.45 247.45 0.0M
2024-05-06 247.75 247.50 245.00 247.50 0.0M
2024-05-03 245.90 246.40 243.60 245.70 0.7M
2024-05-02 245.60 246.00 243.50 245.50 0.0M
2024-05-01 246.25 246.35 243.70 246.35 0.0M
2024-04-30 247.00 248.40 243.80 246.35 0.0M
2024-04-29 246.55 244.50 242.70 244.30 0.0M
2024-04-26 244.20 246.20 236.60 244.90 0.0M
2024-04-25 241.30 241.50 237.60 240.80 0.1M
2024-04-24 244.10 246.00 240.80 241.60 0.0M
2024-04-23 254.00 254.00 240.20 240.20 0.0M
2024-04-22 252.00 254.60 250.50 252.50 0.0M
2024-04-19 252.70 251.20 248.60 249.20 0.0M
2024-04-18 249.20 251.80 248.70 250.75 0.0M
2024-04-17 252.00 252.80 249.80 249.80 0.0M
2024-04-16 250.65 251.00 247.80 250.65 0.0M
2024-04-15 254.55 257.60 253.70 255.45 0.0M
2024-04-12 254.45 255.50 252.40 254.75 0.0M
2024-04-11 252.40 256.50 251.80 252.70 0.0M
2024-04-10 255.75 256.10 250.20 252.30 0.0M
2024-04-09 256.10 257.10 253.80 255.35 0.0M
2024-04-08 255.85 258.70 255.70 257.10 0.0M
2024-04-05 256.10 256.90 253.90 256.10 0.0M
2024-04-04 257.10 260.00 257.10 257.70 0.0M
2024-04-03 249.30 258.10 249.10 256.80 0.0M
2024-04-02 249.20 255.00 248.60 249.40 0.1M
2024-03-28 250.85 252.00 248.40 252.00 0.0M
2024-03-27 248.80 250.00 245.50 248.60 0.1M
2024-03-26 244.20 249.40 244.00 248.80 0.0M
2024-03-25 245.40 245.40 241.60 243.85 0.0M
2024-03-22 243.85 245.50 242.50 242.75 0.0M
2024-03-21 242.45 246.05 239.30 246.05 0.1M
2024-03-20 237.70 240.30 236.40 237.40 0.1M
2024-03-19 238.55 238.90 236.00 238.55 0.1M
2024-03-18 241.40 243.30 238.30 241.80 0.1M
2024-03-15 240.70 241.50 238.10 241.20 0.1M
2024-03-14 244.90 246.60 239.80 240.30 0.1M
2024-03-13 247.75 248.10 245.00 248.00 0.3M
2024-03-12 246.75 249.50 244.00 246.85 0.0M
2024-03-11 245.90 248.40 244.00 245.60 0.1M
2024-03-08 245.50 249.00 244.40 244.40 0.1M
2024-03-07 248.00 250.20 247.50 248.20 0.1M
2024-03-06 247.40 249.00 244.50 246.05 0.0M
2024-03-05 246.15 250.90 246.10 248.20 0.1M
2024-03-04 250.15 257.30 246.60 250.25 0.0M
2024-03-01 268.70 287.36 252.70 260.10 0.3M
2024-02-29 294.85 299.00 291.30 297.10 0.1M
2024-02-28 287.15 294.30 287.00 292.20 0.0M
2024-02-27 290.90 292.40 288.40 289.80 0.1M
2024-02-26 290.65 291.40 287.00 287.45 0.0M
2024-02-23 287.55 288.50 286.60 287.85 0.0M
2024-02-22 288.00 292.20 287.15 287.15 0.0M
2024-02-21 290.75 287.90 284.60 286.85 0.1M
2024-02-20 285.60 286.80 282.80 285.50 0.0M
2024-02-19 280.50 284.80 279.20 281.10 0.0M
2024-02-16 284.50 285.90 280.40 280.90 0.0M
2024-02-15 286.15 287.40 284.60 286.05 0.0M
2024-02-14 280.40 285.50 281.40 281.90 0.0M
2024-02-13 282.85 283.40 277.00 278.45 0.0M
2024-02-12 285.70 287.00 282.10 285.80 0.0M
2024-02-09 285.70 287.30 282.70 282.95 0.1M
2024-02-08 282.55 286.10 279.20 284.40 0.0M
2024-02-07 288.00 290.10 282.55 282.55 0.0M
2024-02-06 289.10 292.60 287.90 292.10 0.0M
2024-02-05 285.90 290.10 285.70 289.80 0.0M
2024-02-02 289.40 290.40 283.40 288.10 0.0M
2024-02-01 289.60 294.20 289.20 293.20 0.1M
2024-01-31 296.00 297.00 294.00 296.00 0.0M
2024-01-30 293.20 295.90 293.10 293.70 0.1M
2024-01-29 293.20 293.70 290.90 291.55 0.0M
2024-01-26 291.75 292.10 289.10 289.40 0.0M
2024-01-25 285.60 290.40 285.70 289.90 0.0M
2024-01-24 285.60 290.40 282.00 285.00 0.0M
2024-01-23 284.40 293.50 287.00 289.40 0.0M
2024-01-22 293.60 294.75 285.30 294.75 0.0M
2024-01-19 292.90 293.60 287.10 287.75 0.0M
2024-01-18 297.60 297.80 291.80 293.50 0.0M
2024-01-17 294.15 298.00 293.30 297.60 0.1M
2024-01-16 294.35 296.00 293.80 293.80 0.1M
2024-01-15 298.15 300.00 295.80 298.05 0.0M
2024-01-12 301.40 301.90 293.90 300.90 0.0M
2024-01-11 294.25 297.00 290.10 294.05 0.0M
2024-01-10 290.55 294.90 289.60 290.95 0.0M
2024-01-09 292.20 294.70 291.70 291.85 0.0M
2024-01-08 298.70 299.90 289.00 294.65 0.0M
2024-01-05 299.00 301.60 296.50 299.15 0.1M
2024-01-04 294.90 300.90 294.90 299.85 0.1M
2024-01-03 289.80 294.70 289.80 290.65 0.1M