KNIN.SW
Kuehne + Nagel International AG (KNIN.SW)
224.8000
Fr
+9.1000 (%+4.22)
KNIN.SW: Kuehne + Nagel International AG Historical Data
Historical price data, yearly archive and performance analysis for Kuehne + Nagel International AG.
Historical Chart
Loading chart...
Average
OPEN 179.5689
CLOSE 179.3046
Low
LOW 147.4
High
HIGH 218.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2025 | 208.8 | 209.4 | 206.3 | 207.9 |
| 01/06/2025 | 208.4 | 209.9 | 205.6 | 209.4 |
| 01/07/2025 | 208 | 208.8 | 207 | 208.5 |
| 01/08/2025 | 207.7 | 209 | 205.8 | 207.4 |
| 01/09/2025 | 204 | 204 | 200.2 | 203 |
| 01/10/2025 | 202.5 | 204.4 | 201.9 | 202.6 |
| 01/13/2025 | 202.5 | 202.9 | 199.85 | 201.3 |
| 01/14/2025 | 202.2 | 203.1 | 199.9 | 200 |
| 01/15/2025 | 200 | 202.1 | 199.4 | 200.9 |
| 01/16/2025 | 201.7 | 202.2 | 199.05 | 201.6 |
| 01/17/2025 | 202.3 | 202.7 | 198.7 | 201.8 |
| 01/20/2025 | 201.9 | 206.7 | 201.4 | 206.7 |
| 01/21/2025 | 206.7 | 207 | 204.7 | 206.8 |
| 01/22/2025 | 206 | 208.3 | 204.6 | 204.6 |
| 01/23/2025 | 205.4 | 207.4 | 205 | 206.6 |
| 01/24/2025 | 207.4 | 208.4 | 204.6 | 204.6 |
| 01/27/2025 | 203.9 | 207.4 | 203.2 | 206.9 |
| 01/28/2025 | 207.3 | 209.1 | 205.2 | 206.9 |
| 01/29/2025 | 207.1 | 208.2 | 206.4 | 207.2 |
| 01/30/2025 | 207.7 | 210.3 | 207.3 | 209.2 |
| 01/31/2025 | 210 | 210.6 | 207.2 | 207.6 |
| 02/03/2025 | 203.1 | 204 | 198.6 | 203.2 |
| 02/04/2025 | 195.95 | 203 | 194.85 | 201.6 |
| 02/05/2025 | 201.7 | 202.9 | 200.4 | 202 |
| 02/06/2025 | 204.2 | 205.8 | 202.3 | 204.1 |
| 02/07/2025 | 204.3 | 205.3 | 201.5 | 201.5 |
| 02/10/2025 | 202.4 | 204.1 | 201.8 | 203.8 |
| 02/11/2025 | 204 | 209.6 | 203.3 | 209.5 |
| 02/12/2025 | 209.6 | 209.9 | 206.4 | 207.7 |
| 02/13/2025 | 209.5 | 212.2 | 206.6 | 211.6 |
| 02/14/2025 | 210.1 | 211.4 | 208.8 | 209.2 |
| 02/17/2025 | 209.9 | 211.4 | 208.7 | 209.7 |
| 02/18/2025 | 210.6 | 211.2 | 209 | 210.4 |
| 02/19/2025 | 211.1 | 212.2 | 210 | 211.5 |
| 02/20/2025 | 212 | 214.1 | 211.2 | 213.2 |
| 02/21/2025 | 213.7 | 215.9 | 213.4 | 214.2 |
| 02/24/2025 | 218 | 218 | 214.5 | 217.3 |
| 02/25/2025 | 215.6 | 217.8 | 215.6 | 216.8 |
| 02/26/2025 | 216.7 | 218.5 | 216.7 | 216.7 |
| 02/27/2025 | 213.1 | 213.9 | 206.9 | 206.9 |
| 02/28/2025 | 203.5 | 207.8 | 203.1 | 207.6 |
| 03/03/2025 | 212 | 216.3 | 210.6 | 214.6 |
| 03/04/2025 | 209 | 209.5 | 198.6 | 203.8 |
| 03/05/2025 | 204.3 | 207 | 202.9 | 205.5 |
| 03/06/2025 | 206.9 | 212.1 | 206.1 | 210.1 |
| 03/07/2025 | 209.1 | 209.7 | 206 | 208.7 |
| 03/10/2025 | 211.2 | 218.8 | 209.5 | 218.5 |
| 03/11/2025 | 218 | 218.4 | 209.7 | 210.8 |
| 03/12/2025 | 212 | 213.8 | 206.7 | 208.2 |
| 03/13/2025 | 207.5 | 210.1 | 207.5 | 209 |
| 03/14/2025 | 214 | 214 | 210.1 | 210.5 |
| 03/17/2025 | 211.1 | 213.3 | 210.9 | 211.7 |
| 03/18/2025 | 212.6 | 214.8 | 211.7 | 213.5 |
| 03/19/2025 | 213.8 | 216.8 | 213.6 | 214.9 |
| 03/20/2025 | 214.4 | 215 | 212.8 | 214.9 |
| 03/21/2025 | 212.8 | 215.1 | 211.8 | 212.5 |
| 03/24/2025 | 215.4 | 215.7 | 212.4 | 212.7 |
| 03/25/2025 | 212.1 | 212.5 | 202.8 | 204.1 |
| 03/26/2025 | 206.2 | 206.7 | 202.9 | 203.9 |
| 03/27/2025 | 203.2 | 206.3 | 201.3 | 205.9 |
| 03/28/2025 | 209.2 | 210.1 | 206.7 | 206.7 |
| 03/31/2025 | 203.6 | 205.6 | 201.5 | 203.5 |
| 04/01/2025 | 205 | 206.1 | 202.1 | 203.1 |
| 04/02/2025 | 202 | 204.1 | 200.7 | 202.7 |
| 04/03/2025 | 196.3 | 196.35 | 184.6 | 185.5 |
| 04/04/2025 | 182.5 | 186.1 | 175.3 | 180.55 |
| 04/07/2025 | 161.05 | 179.5 | 161.05 | 171.05 |
| 04/08/2025 | 175.75 | 179.3 | 172.45 | 176.65 |
| 04/09/2025 | 170.45 | 172.85 | 166.2 | 168.25 |
| 04/10/2025 | 194.2 | 194.2 | 175.8 | 175.8 |
| 04/11/2025 | 178.55 | 179 | 171.55 | 176.45 |
| 04/14/2025 | 181.75 | 182.3 | 179.45 | 180.9 |
| 04/15/2025 | 180.35 | 184.65 | 180 | 184.2 |
| 04/16/2025 | 181.75 | 182.65 | 180.5 | 180.95 |
| 04/17/2025 | 182.75 | 183.05 | 179.95 | 182.15 |
| 04/22/2025 | 182 | 182.45 | 179.25 | 180.85 |
| 04/23/2025 | 184 | 191 | 184 | 187.5 |
| 04/24/2025 | 194.9 | 194.9 | 185.8 | 191.4 |
| 04/25/2025 | 193.35 | 193.55 | 188.1 | 188.45 |
| 04/28/2025 | 188.35 | 189.1 | 186.65 | 188.8 |
| 04/29/2025 | 188.05 | 189.65 | 186.85 | 186.85 |
| 04/30/2025 | 187 | 191.6 | 186.95 | 188.85 |
| 05/02/2025 | 191.4 | 193.65 | 188.3 | 191.3 |
| 05/05/2025 | 192.45 | 192.95 | 191.15 | 191.95 |
| 05/06/2025 | 190.9 | 191.15 | 186.25 | 187.95 |
| 05/07/2025 | 187 | 187.25 | 182.4 | 182.75 |
| 05/08/2025 | 183.9 | 184.75 | 182.8 | 183.8 |
| 05/09/2025 | 177.05 | 179.9 | 176.2 | 177.85 |
| 05/12/2025 | 186.6 | 190.45 | 183 | 185.15 |
| 05/13/2025 | 186 | 190.9 | 185.15 | 187.75 |
| 05/14/2025 | 189.55 | 191.9 | 187.8 | 191.9 |
| 05/15/2025 | 190 | 192.2 | 189.25 | 192 |
| 05/16/2025 | 192.1 | 194.5 | 191.95 | 194.5 |
| 05/19/2025 | 194 | 194.85 | 191.5 | 194.85 |
| 05/20/2025 | 195.2 | 197 | 193.95 | 195 |
| 05/21/2025 | 193.65 | 195.9 | 193.3 | 195.35 |
| 05/22/2025 | 194 | 194.95 | 190.4 | 192.15 |
| 05/23/2025 | 192.7 | 193.5 | 186.35 | 188.9 |
| 05/26/2025 | 191 | 191.55 | 189.35 | 190.35 |
| 05/27/2025 | 190.25 | 190.75 | 188.75 | 188.9 |
| 05/28/2025 | 189.1 | 189.4 | 185.65 | 186.55 |
| 05/30/2025 | 187.1 | 189.65 | 184.35 | 185.05 |
| 06/02/2025 | 183.3 | 185.05 | 182.8 | 183.95 |
| 06/03/2025 | 183.25 | 184.3 | 180.9 | 183.55 |
| 06/04/2025 | 184.35 | 186.5 | 184 | 185.9 |
| 06/05/2025 | 186.45 | 186.45 | 183.55 | 184.75 |
| 06/06/2025 | 185.05 | 188.05 | 184.85 | 187.5 |
| 06/10/2025 | 187.3 | 188.85 | 186 | 188.85 |
| 06/11/2025 | 188.9 | 190.6 | 188.75 | 189.05 |
| 06/12/2025 | 187.15 | 187.9 | 185.4 | 187.85 |
| 06/13/2025 | 185.15 | 189.5 | 184.75 | 186.5 |
| 06/16/2025 | 185.7 | 185.75 | 180.5 | 180.9 |
| 06/17/2025 | 179.8 | 182.6 | 177.15 | 178.5 |
| 06/18/2025 | 179.4 | 179.6 | 177.7 | 178.75 |
| 06/19/2025 | 177.15 | 177.55 | 175.5 | 176 |
| 06/20/2025 | 176.2 | 178.1 | 175.35 | 175.35 |
| 06/23/2025 | 175.1 | 176.55 | 174.35 | 175.4 |
| 06/24/2025 | 177 | 178.5 | 175.6 | 176 |
| 06/25/2025 | 175.7 | 176.45 | 173.05 | 173.2 |
| 06/26/2025 | 174.5 | 174.5 | 171.5 | 172.1 |
| 06/27/2025 | 172.8 | 174.6 | 170.5 | 174.6 |
| 06/30/2025 | 175.6 | 175.6 | 171.55 | 171.65 |
| 07/01/2025 | 172 | 172.25 | 170.35 | 172.2 |
| 07/02/2025 | 172.15 | 175.2 | 172.1 | 174.65 |
| 07/03/2025 | 175.9 | 176.8 | 173.4 | 173.4 |
| 07/04/2025 | 172.25 | 173.15 | 171.2 | 171.35 |
| 07/07/2025 | 171.8 | 172.9 | 170.9 | 171.55 |
| 07/08/2025 | 171.8 | 172.55 | 170.1 | 172.45 |
| 07/09/2025 | 172 | 172.8 | 170.9 | 171.5 |
| 07/10/2025 | 172.8 | 174.8 | 172.1 | 174.8 |
| 07/11/2025 | 172.9 | 174.35 | 172.1 | 173.35 |
| 07/14/2025 | 172.35 | 172.75 | 171.35 | 171.7 |
| 07/15/2025 | 171.5 | 173.15 | 170.9 | 172.1 |
| 07/16/2025 | 170.65 | 172.45 | 170.1 | 170.35 |
| 07/17/2025 | 172.3 | 173.4 | 171.5 | 172.65 |
| 07/18/2025 | 173 | 173.65 | 171 | 171.3 |
| 07/21/2025 | 171.4 | 172.6 | 169.35 | 170.25 |
| 07/22/2025 | 170 | 170 | 167.2 | 168.95 |
| 07/23/2025 | 170.65 | 173.8 | 170.5 | 173.25 |
| 07/24/2025 | 172.95 | 175.45 | 167.45 | 169.75 |
| 07/25/2025 | 168.3 | 170.2 | 167.35 | 170.2 |
| 07/28/2025 | 171.7 | 173.45 | 170.7 | 171.25 |
| 07/29/2025 | 171.85 | 172.55 | 169.6 | 169.65 |
| 07/30/2025 | 170.2 | 170.2 | 167.15 | 167.8 |
| 07/31/2025 | 167.2 | 169.1 | 165.5 | 166.25 |
| 08/04/2025 | 163.3 | 165.95 | 159.9 | 165 |
| 08/05/2025 | 166.55 | 166.9 | 165.3 | 165.95 |
| 08/06/2025 | 166.55 | 167.65 | 165.65 | 165.65 |
| 08/07/2025 | 167.3 | 171.25 | 166.5 | 169.5 |
| 08/08/2025 | 170.6 | 171.4 | 169.9 | 170.65 |
| 08/11/2025 | 171.4 | 171.55 | 168.6 | 168.6 |
| 08/12/2025 | 168.6 | 171 | 168.45 | 170.8 |
| 08/13/2025 | 171 | 171.35 | 169.3 | 170.8 |
| 08/14/2025 | 171 | 171.35 | 168.75 | 169.55 |
| 08/15/2025 | 170.35 | 171 | 168.75 | 168.75 |
| 08/18/2025 | 168.45 | 168.65 | 166.2 | 166.55 |
| 08/19/2025 | 168.05 | 171.1 | 167.35 | 171.05 |
| 08/20/2025 | 170.4 | 172.3 | 169.95 | 170.7 |
| 08/21/2025 | 170.55 | 170.75 | 167.65 | 167.65 |
| 08/22/2025 | 166.85 | 169.5 | 166.8 | 169.1 |
| 08/25/2025 | 169.5 | 169.5 | 166.9 | 167.15 |
| 08/26/2025 | 166.4 | 168.35 | 165.95 | 167.1 |
| 08/27/2025 | 167.75 | 169.35 | 167.35 | 167.9 |
| 08/28/2025 | 167.7 | 169.8 | 164.95 | 165.65 |
| 08/29/2025 | 164.8 | 165.9 | 162.8 | 162.8 |
| 09/01/2025 | 163.25 | 165.3 | 163 | 165.2 |
| 09/02/2025 | 165.25 | 166 | 162.25 | 162.25 |
| 09/03/2025 | 163.55 | 164.3 | 160.9 | 161.3 |
| 09/04/2025 | 162.75 | 163.85 | 162.15 | 163.4 |
| 09/05/2025 | 163.7 | 165.2 | 163.55 | 163.8 |
| 09/08/2025 | 164.65 | 166.85 | 163.15 | 166.85 |
| 09/09/2025 | 167.4 | 169.3 | 164.85 | 164.85 |
| 09/10/2025 | 165.5 | 165.95 | 162.75 | 163.4 |
| 09/11/2025 | 163.7 | 164.7 | 162.9 | 164.4 |
| 09/12/2025 | 165.75 | 166.65 | 164.2 | 165.35 |
| 09/15/2025 | 165.55 | 167.25 | 164.95 | 166.55 |
| 09/16/2025 | 167.2 | 168.8 | 166.4 | 166.65 |
| 09/17/2025 | 166.9 | 168.35 | 166.55 | 166.9 |
| 09/18/2025 | 168 | 171.3 | 166.7 | 169.5 |
| 09/19/2025 | 162 | 162.15 | 154.1 | 154.1 |
| 09/22/2025 | 154.1 | 156.3 | 153.5 | 155.15 |
| 09/23/2025 | 153.75 | 157.75 | 153.75 | 156.45 |
| 09/24/2025 | 155.3 | 155.95 | 154.3 | 155.45 |
| 09/25/2025 | 153.25 | 154.05 | 151.85 | 151.85 |
| 09/26/2025 | 152.5 | 153 | 151.95 | 152.85 |
| 09/29/2025 | 153 | 153.05 | 151.55 | 151.55 |
| 09/30/2025 | 151.05 | 151.35 | 147.4 | 148.15 |
| 10/01/2025 | 148.1 | 150.5 | 147.75 | 150.4 |
| 10/02/2025 | 151.4 | 152.8 | 150.5 | 152.6 |
| 10/03/2025 | 152.85 | 154.8 | 152.6 | 154 |
| 10/06/2025 | 154 | 154.6 | 152.9 | 154.05 |
| 10/07/2025 | 153.95 | 154.05 | 152.15 | 152.45 |
| 10/08/2025 | 152 | 153.05 | 151.05 | 152.1 |
| 10/09/2025 | 152.45 | 152.55 | 150.5 | 150.85 |
| 10/10/2025 | 151 | 152.9 | 148.8 | 148.8 |
| 10/13/2025 | 149.5 | 150.5 | 148.2 | 149.25 |
| 10/14/2025 | 149 | 149.95 | 148.05 | 148.75 |
| 10/15/2025 | 150 | 150.85 | 149.2 | 150.65 |
| 10/16/2025 | 150.2 | 153.45 | 150.05 | 153.2 |
| 10/17/2025 | 152.15 | 154.4 | 151.65 | 154.3 |
| 10/20/2025 | 155.1 | 155.6 | 153.45 | 155.3 |
| 10/21/2025 | 155.45 | 156.35 | 153.65 | 156.35 |
| 10/22/2025 | 156.75 | 156.75 | 154.75 | 155.3 |
| 10/23/2025 | 152.8 | 156.75 | 149.7 | 156 |
| 10/24/2025 | 154.85 | 157.5 | 154.7 | 156.45 |
| 10/27/2025 | 157.45 | 159.5 | 156.35 | 158.85 |
| 10/28/2025 | 159.25 | 159.7 | 157.35 | 157.7 |
| 10/29/2025 | 157.3 | 158.9 | 156.9 | 157.4 |
| 10/30/2025 | 155.45 | 156.3 | 153.05 | 154.4 |
| 10/31/2025 | 154.85 | 155.7 | 154 | 154 |
| 11/03/2025 | 154.5 | 156.15 | 153.75 | 153.85 |
| 11/04/2025 | 152.95 | 152.95 | 148.9 | 150.65 |
| 11/05/2025 | 151 | 152.7 | 150.65 | 150.85 |
| 11/06/2025 | 150.25 | 153.4 | 149.9 | 151.15 |
| 11/07/2025 | 151.3 | 152.1 | 149.4 | 150.9 |
| 11/10/2025 | 151.9 | 152.95 | 151.6 | 152.3 |
| 11/11/2025 | 153.6 | 159.45 | 153.1 | 157.75 |
| 11/12/2025 | 158.6 | 160 | 158.15 | 158.85 |
| 11/13/2025 | 159.45 | 159.45 | 155.5 | 156 |
| 11/14/2025 | 155.55 | 155.75 | 153.05 | 155.35 |
| 11/17/2025 | 154.85 | 155.7 | 152.2 | 152.35 |
| 11/18/2025 | 150.35 | 151.25 | 149.4 | 150.3 |
| 11/19/2025 | 150.5 | 152.55 | 149.7 | 151.95 |
| 11/20/2025 | 153.2 | 153.2 | 150.4 | 150.4 |
| 11/21/2025 | 149.85 | 153.35 | 149.65 | 152.85 |
| 11/24/2025 | 155.1 | 156.9 | 154.05 | 155.55 |
| 11/25/2025 | 155.7 | 157.45 | 153.4 | 157.45 |
| 11/26/2025 | 158 | 159.4 | 156.95 | 159.4 |
| 11/27/2025 | 159.3 | 161.9 | 159.3 | 161.15 |
| 11/28/2025 | 161.15 | 162.1 | 160.1 | 161.1 |
| 12/01/2025 | 161.3 | 162.2 | 159.75 | 162.1 |
| 12/02/2025 | 161.7 | 161.75 | 159.75 | 160.75 |
| 12/03/2025 | 161.2 | 162.85 | 159.2 | 159.6 |
| 12/04/2025 | 161.9 | 163.8 | 160.75 | 162.6 |
| 12/05/2025 | 162.9 | 164.2 | 161.65 | 163.85 |
| 12/08/2025 | 164.95 | 166.3 | 163.2 | 165.4 |
| 12/09/2025 | 165.4 | 167.95 | 163.35 | 167.25 |
| 12/10/2025 | 167.25 | 170.2 | 166.85 | 169.2 |
| 12/11/2025 | 169.85 | 174.55 | 169.05 | 173.65 |
| 12/12/2025 | 175.4 | 176.2 | 173.7 | 173.7 |
| 12/15/2025 | 174.2 | 178.75 | 173.3 | 176.15 |
| 12/16/2025 | 175.3 | 177.8 | 175.3 | 176.1 |
| 12/17/2025 | 176.35 | 177.25 | 173.45 | 173.45 |
| 12/18/2025 | 173.4 | 174 | 172.7 | 173.65 |
| 12/19/2025 | 174 | 174.05 | 172.2 | 173.45 |
| 12/22/2025 | 173.5 | 173.9 | 171.4 | 171.65 |
| 12/23/2025 | 172.25 | 172.4 | 170.7 | 171.55 |
| 12/29/2025 | 172.1 | 172.9 | 170.6 | 171.35 |
| 12/30/2025 | 171.1 | 171.65 | 169.95 | 171.25 |