KNIN.SW: Kuehne + Nagel International AG Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 83.6888

CLOSE 83.6599

Low

LOW 69

High

HIGH 99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	74.1	74.1	74.1	74.1
01/03/2006	75	77.5	74.8	75.2
01/04/2006	76.75	77.2	75.8	76.8
01/05/2006	76.9	77	74.4	74.5
01/06/2006	74.4	74.55	73.5	73.7
01/09/2006	73.95	74.4	73	73.8
01/10/2006	74.2	74.3	72.9	74
01/11/2006	74	74.2	73.6	74
01/12/2006	74	74	72.95	73.1
01/13/2006	73.05	73.05	72.2	72.5
01/16/2006	73.35	73.35	71.65	72
01/17/2006	72.1	72.1	70.8	71
01/18/2006	70.8	71.6	69	71.15
01/19/2006	71.8	73.6	71.75	72.2
01/20/2006	72.6	73.9	72	72.4
01/23/2006	71.6	72.9	70.4	72.9
01/24/2006	73.3	73.8	72.4	73
01/25/2006	73	73.1	71.75	72.35
01/26/2006	72.4	73.2	72.35	72.45
01/27/2006	72.95	72.95	72.2	72.6
01/30/2006	72.9	74.2	72.45	72.45
01/31/2006	72.65	72.9	70.6	71.75
02/01/2006	71.05	72.8	71.05	71.65
02/02/2006	72	74	71.65	73.75
02/03/2006	74.4	74.4	73	74
02/06/2006	73	74	71.65	72.5
02/07/2006	73.4	73.4	71.6	72.2
02/08/2006	71.65	71.7	70.4	71
02/09/2006	71.6	72.45	71.4	72.45
02/10/2006	72.6	72.6	71.1	72
02/13/2006	71.6	71.8	70.5	71.25
02/14/2006	71.8	72.5	71.3	71.65
02/15/2006	71.65	72.6	71.4	72.6
02/16/2006	72.6	74.4	72.25	74.4
02/17/2006	74.4	75.55	73.3	75.1
02/20/2006	75.4	75.65	74.5	74.6
02/21/2006	75	76.2	75	76
02/22/2006	76.2	79.2	75.9	78.95
02/23/2006	79.8	81	78.55	78.6
02/24/2006	79.1	79.35	77.8	78.7
02/27/2006	79.4	79.4	77.95	79
02/28/2006	79	79.6	78.4	79.2
03/01/2006	79.3	79.3	78.6	78.85
03/02/2006	79.05	79.8	79	79.4
03/03/2006	79.8	81	79.55	80.6
03/06/2006	80.4	80.6	80.2	80.6
03/07/2006	80.4	80.55	78.7	80
03/08/2006	80	80	76.3	78.8
03/09/2006	78.9	80.75	78.9	79.4
03/10/2006	79.45	80.4	79.4	80
03/13/2006	79	80.55	78.4	79.2
03/14/2006	79.95	80.5	78.6	79
03/15/2006	79.8	80	78	78.05
03/16/2006	78.55	78.9	77.2	77.2
03/17/2006	77.6	79.2	77.6	79
03/20/2006	79	79.4	77.2	77.2
03/21/2006	77.85	77.85	76.8	76.8
03/22/2006	77.85	77.85	76.8	77.4
03/23/2006	77.4	79	77.1	79
03/24/2006	78.55	80.6	78	80.4
03/27/2006	80.2	80.6	79.8	80.6
03/28/2006	80.8	82.4	80	81.8
03/29/2006	82	82	80.6	81.7
03/30/2006	81.6	82.4	81.6	82.2
03/31/2006	82.4	84.5	82	84.5
04/03/2006	84.9	85.8	83.75	84.2
04/04/2006	84.2	84.2	83.5	83.6
04/05/2006	83.5	83.75	81.8	82.5
04/06/2006	82.95	82.95	81.9	82.05
04/07/2006	82.8	82.85	81.9	82
04/10/2006	82	83.6	82	82.6
04/11/2006	83.3	83.3	79.4	80
04/12/2006	80.35	80.8	79.45	80.2
04/13/2006	80.5	80.5	79.55	79.8
04/14/2006	79.8	79.8	79.8	79.8
04/17/2006	79.8	79.8	79.8	79.8
04/18/2006	81.2	81.2	79.8	81
04/19/2006	81	84.4	80.7	83.4
04/20/2006	84.25	84.9	83.4	84.5
04/21/2006	85.2	85.6	84.1	84.45
04/24/2006	86.6	89	86.4	88.4
04/25/2006	89	89	87.5	87.75
04/26/2006	88.3	89	87.7	88.6
04/27/2006	89	89.6	88.6	88.6
04/28/2006	89.8	90.2	88.8	89.95
05/01/2006	89.95	89.95	89.95	89.95
05/02/2006	91.6	91.75	89	89
05/03/2006	89	89.5	88.7	89.2
05/04/2006	89.6	94.8	88.95	94.55
05/05/2006	93.2	97	92.85	95.65
05/08/2006	94.8	99	94.8	98
05/09/2006	97.25	98	94	96.55
05/10/2006	96	97	89.9	94
05/11/2006	92.8	97.75	92.6	96.05
05/12/2006	95	95	92.5	93
05/15/2006	91.45	92.5	86.5	91.05
05/16/2006	90.8	91.3	89.4	90.5
05/17/2006	90.15	93	90	90
05/18/2006	88.5	89.8	87	87
05/19/2006	87	87.2	85.35	85.35
05/22/2006	86.6	86.85	81	82
05/23/2006	81.5	87.5	81	85.7
05/24/2006	86.5	89.5	85	88.95
05/25/2006	88.95	88.95	88.95	88.95
05/26/2006	90.1	92.4	89	89.9
05/29/2006	90.5	90.8	89.4	90
05/30/2006	91.3	91.3	87.45	89.4
05/31/2006	87.8	90.95	86.1	90.95
06/01/2006	90.95	91.1	89.6	91.1
06/02/2006	92.75	94.9	92	94
06/05/2006	94	94	94	94
06/06/2006	92	93	89.85	90.3
06/07/2006	89.9	90	86.55	88
06/08/2006	86	86.2	82.1	85.15
06/09/2006	85.7	87.2	84	85.05
06/12/2006	85.4	85.4	84.2	84.5
06/13/2006	82.5	83.75	78.1	80
06/14/2006	80	83.95	78.05	83.95
06/15/2006	84	86.3	83.95	85.5
06/16/2006	87	89	85.8	89
06/19/2006	87.5	88.5	84.6	86
06/20/2006	85.35	86.55	84	85
06/21/2006	84.5	86	83	84.3
06/22/2006	85.5	86.65	84.1	84.1
06/23/2006	85	86.65	82.95	84.45
06/26/2006	84.7	87.6	84.7	87.6
06/27/2006	88	88	85.2	88
06/28/2006	86.6	87	85	85
06/29/2006	86.9	87.95	84.5	87.25
06/30/2006	89	90.8	87.9	89
07/03/2006	88.9	90	87.25	89.95
07/04/2006	90	90	88.45	89.5
07/05/2006	89	89.65	85.75	86.75
07/06/2006	85.85	88	85.85	88
07/07/2006	87.95	89	86	86.2
07/10/2006	85.75	89.1	85.75	88.6
07/11/2006	88.1	88.9	86.75	86.75
07/12/2006	86.75	88	85.95	85.95
07/13/2006	85.25	86	83	83.5
07/14/2006	82	83.7	79	81.9
07/17/2006	81.2	82.95	79.5	80.25
07/18/2006	80.25	80.45	77.5	78
07/19/2006	78.6	81.95	78.6	81.55
07/20/2006	83	84.9	80.5	82.75
07/21/2006	82.75	83	81.25	81.8
07/24/2006	81.55	81.55	75.55	79.5
07/25/2006	81	81.05	77	77
07/26/2006	77.9	79	76.5	77.6
07/27/2006	78.7	80.8	77.6	80.2
07/28/2006	80.4	81.25	79.8	80.35
07/31/2006	80.5	82.3	80.5	82
08/01/2006	82	82	82	82
08/02/2006	82	82	79.65	80.5
08/03/2006	80.65	81.4	79.25	79.25
08/04/2006	80.4	82.55	79.75	82.55
08/07/2006	82.7	82.7	81.3	82.05
08/08/2006	82	82.8	81.2	81.25
08/09/2006	81.9	82.5	81.25	81.75
08/10/2006	81.5	81.5	79.95	80.1
08/11/2006	81.4	82.7	80.95	82
08/14/2006	82.9	83.55	81.35	83
08/15/2006	83.1	84.4	82.5	84
08/16/2006	84.5	84.6	83.85	84.55
08/17/2006	84.7	85	84	84.05
08/18/2006	84	85.65	82.4	85
08/21/2006	85.05	85.9	84	85
08/22/2006	85.05	86.45	85.05	86
08/23/2006	86.1	86.1	83.1	84.85
08/24/2006	84.2	85.25	84	84.7
08/25/2006	84.9	85	84.1	84.55
08/28/2006	84.6	84.7	83.5	84.3
08/29/2006	84	85.75	83.9	85.3
08/30/2006	85.55	86	85	85.45
08/31/2006	86	86.55	85.5	86.55
09/01/2006	86.95	87.9	85	87.5
09/04/2006	87.7	88.9	87.45	88.9
09/05/2006	88.15	89.95	88.1	89.5
09/06/2006	89.7	90	88.2	88.55
09/07/2006	87.75	88.65	87.3	87.85
09/08/2006	86.95	87.75	85.5	87
09/11/2006	86.5	86.55	84	85.15
09/12/2006	84.95	85.75	84.9	85.2
09/13/2006	85	87.35	85	87
09/14/2006	86.8	87.45	86.25	87.2
09/15/2006	85.8	86.9	85	86
09/18/2006	86	86.75	85.2	86.5
09/19/2006	86.85	87	86.1	86.75
09/20/2006	87	87	85.8	86.5
09/21/2006	86.5	87.9	85.75	87.9
09/22/2006	88	88	84.9	85
09/25/2006	85.2	85.3	83.9	83.9
09/26/2006	83.95	84.75	83.7	84
09/27/2006	84.7	85.4	84.15	85.4
09/28/2006	85.7	87.7	85.1	87.55
09/29/2006	87.6	87.6	86.25	86.5
10/02/2006	86.5	86.95	85.85	86.2
10/03/2006	85.75	86.5	84.1	86.4
10/04/2006	85.75	87.2	85.75	86.85
10/05/2006	86.95	87.45	85.2	85.85
10/06/2006	85.85	86.1	84.2	84.9
10/09/2006	84.8	84.8	83.55	83.9
10/10/2006	83.75	86.3	83	86
10/11/2006	85.9	87.9	85.35	87.8
10/12/2006	87.95	88.85	87.2	88.85
10/13/2006	89	89.35	87.5	88.8
10/16/2006	89.5	89.85	87.55	89.85
10/17/2006	89	89.5	88.1	88.7
10/18/2006	88.25	89.5	87.55	89
10/19/2006	89	90.45	88.6	90.25
10/20/2006	90.7	92	90.45	91.1
10/23/2006	89	89	87.45	88.35
10/24/2006	88.2	88.2	87	87.2
10/25/2006	87.35	88.4	86.4	87.7
10/26/2006	87.2	88.2	87	87.45
10/27/2006	87.7	88.2	86.3	87
10/30/2006	86.85	86.85	85.15	85.25
10/31/2006	86	86.8	85	85.5
11/01/2006	85	85.9	84.6	84.95
11/02/2006	85.5	85.5	84	84.75
11/03/2006	84.75	85.6	84.05	85.2
11/06/2006	85.1	87.05	85.1	86.35
11/07/2006	86.5	86.65	86	86
11/08/2006	85.8	86.35	85.5	85.5
11/09/2006	85.25	86.75	85.25	85.85
11/10/2006	85.3	86.35	85.3	86.05
11/13/2006	86.9	86.9	85.5	86.4
11/14/2006	86	87.8	86	87.8
11/15/2006	87.5	89.9	87.5	88.75
11/16/2006	88.5	88.95	88.15	88.8
11/17/2006	89.4	89.5	88	89.2
11/20/2006	89.5	89.5	87.2	87.75
11/21/2006	87.75	88.3	86.1	86.65
11/22/2006	86.35	87	85.9	86.25
11/23/2006	86.9	87.05	86.3	86.6
11/24/2006	86.55	86.9	85	85.45
11/27/2006	85.6	85.6	84.05	84.55
11/28/2006	84.15	85.45	84.15	84.75
11/29/2006	85	86.9	84.95	86.55
11/30/2006	86.6	87.3	84.5	86.7
12/01/2006	86.1	87.1	85.25	85.75
12/04/2006	85.95	86.3	85	86
12/05/2006	86.25	86.75	85.4	86.55
12/06/2006	86.9	88.45	86.15	88.3
12/07/2006	88.5	90.3	88.4	90
12/08/2006	90	90	88.25	88.8
12/11/2006	90	90	88.1	88.55
12/12/2006	88.3	88.5	87.7	87.75
12/13/2006	87.75	88.45	87	88
12/14/2006	88.7	88.7	87.6	88.55
12/15/2006	88.75	89	87	87.8
12/18/2006	88	89.3	88	89
12/19/2006	89.25	89.25	88	88.5
12/20/2006	88.6	89.2	88	88.9
12/21/2006	88.25	88.5	87.2	87.8
12/22/2006	87.75	88.15	87.55	88
12/27/2006	88.2	89	87.85	89
12/28/2006	89.35	89.35	88.4	88.5
12/29/2006	88.55	89.3	88.55	88.65

Menu

Create your free account now!

KNIN.SW: Kuehne + Nagel International AG Historical Data

2006 Historical Chart

Average

Low

High