KNIN.SW: Kuehne + Nagel International AG Historical Data

2007 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 109.5691

CLOSE 109.6321

Low

LOW 89

High

HIGH 131.4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	89	91.7	89	91
01/04/2007	90.1	93.6	90.1	92.9
01/05/2007	92.9	96.5	92.8	95.15
01/08/2007	95.4	95.9	94.8	95.2
01/09/2007	96	98	95.8	98
01/10/2007	98	98	95.95	97.3
01/11/2007	97.9	97.9	93	93.4
01/12/2007	94.75	96.4	93.5	94.15
01/15/2007	94.5	95.3	93.2	94.2
01/16/2007	94.3	95.3	94.3	95.2
01/17/2007	95.5	96.8	95	96.8
01/18/2007	96.3	98.8	96.3	97.75
01/19/2007	97.9	97.9	96.9	97.2
01/22/2007	97.15	99.35	97.15	97.5
01/23/2007	97.8	97.8	96.3	96.75
01/24/2007	96.2	97.35	96.05	96.1
01/25/2007	96.15	97.1	96.1	97
01/26/2007	96.05	97	95.1	95.1
01/29/2007	95.8	95.8	94.1	95
01/30/2007	95	95.85	94.55	95.55
01/31/2007	95.6	96.1	94.85	96
02/01/2007	96.2	97.05	95.65	97.05
02/02/2007	97.2	99.4	97.05	99.4
02/05/2007	99.4	100.5	98.5	100
02/06/2007	100	100.5	97.6	99.9
02/07/2007	99.9	102	98.45	101.5
02/08/2007	102	102.9	101	102.5
02/09/2007	102.5	102.7	101	101.3
02/12/2007	101.8	101.8	100.1	100.2
02/13/2007	100.1	100.3	98.6	98.6
02/14/2007	98.05	99	97.85	98.9
02/15/2007	99	100.3	98.5	100.3
02/16/2007	100.5	100.5	99	99.1
02/19/2007	99.1	99.9	97.75	99.7
02/20/2007	99.1	99.25	98	98
02/21/2007	97.55	97.6	95.95	97.1
02/22/2007	97.7	100.9	97.05	100.5
02/23/2007	101	101	99.2	99.5
02/26/2007	99.15	99.95	99	99.35
02/27/2007	99.5	99.5	94.55	95
02/28/2007	94	95.9	91	93
03/01/2007	94.5	96.5	92.35	92.6
03/02/2007	92.55	93.95	91.3	93
03/05/2007	91.5	91.7	89.5	91.05
03/06/2007	92	94.1	91.15	93.55
03/07/2007	92.2	93.95	91.5	93
03/08/2007	93	94.85	92.75	94.85
03/09/2007	95	95.35	93.55	94.8
03/12/2007	94.7	94.7	93.25	93.75
03/13/2007	94.5	95.8	93.75	95.25
03/14/2007	93.5	94.25	93	94
03/15/2007	94.5	95.95	94.5	95.4
03/16/2007	94	95.95	93.5	94.2
03/19/2007	95	96.65	94.65	96.3
03/20/2007	95.8	97	95.75	97
03/21/2007	97	98	96.7	97.5
03/22/2007	98	99.25	97.95	98.8
03/23/2007	98.9	100	98.5	99.5
03/26/2007	99.25	100.5	99.05	99.95
03/27/2007	100	100.5	98.5	99
03/28/2007	99	99.05	98.3	99
03/29/2007	98.8	99.75	98.7	99.65
03/30/2007	99.4	100	99.4	99.95
04/02/2007	100.5	102.9	100	102.6
04/03/2007	102	103.2	102	102.7
04/04/2007	103	103.4	102.7	103.2
04/05/2007	103.2	103.9	102.9	103.7
04/10/2007	103.7	104.5	103.2	103.5
04/11/2007	104.5	105	104	105
04/12/2007	105	105	102.8	103.9
04/13/2007	104.5	105.5	103.7	105.5
04/16/2007	105.4	105.9	104.5	104.6
04/17/2007	105	106	104	105.1
04/18/2007	104.4	106.3	104.2	106.3
04/19/2007	106	106	103.7	105.1
04/20/2007	105	106.9	104.5	106.9
04/23/2007	107	109.5	106.9	107.5
04/24/2007	107.5	108.1	106.1	106.7
04/25/2007	107.4	109.9	106.9	109.4
04/26/2007	109.9	113.3	109.4	112.4
04/27/2007	113.3	113.9	109	109.3
04/30/2007	109.8	113.5	109.7	110.9
05/02/2007	111.7	113.7	111	113.1
05/03/2007	113.5	113.8	111.1	112.8
05/04/2007	112.8	113	110.2	111.5
05/07/2007	112.5	113	112	112.5
05/08/2007	113	113.5	111.1	111.3
05/09/2007	112.5	114.2	112.1	114.2
05/10/2007	112.7	115	112.7	114.5
05/11/2007	113.6	113.8	111.3	112.3
05/14/2007	112	113.6	111.9	112.8
05/15/2007	113	113.6	112.1	112.8
05/16/2007	112.6	112.7	111.2	112.3
05/18/2007	112	114.4	112	113.2
05/21/2007	114.2	114.5	112.2	112.4
05/22/2007	112.4	113.8	112	113.7
05/23/2007	113.8	115	113.5	114.3
05/24/2007	114.4	116.6	113.7	115.7
05/25/2007	115.5	115.5	112.5	113.1
05/29/2007	113.1	113.7	112.2	112.2
05/30/2007	112.5	112.5	111.1	111.9
05/31/2007	111.9	113.9	111.9	112.5
06/01/2007	112.1	113.4	112.1	113.1
06/04/2007	113.2	114.6	112.6	114.2
06/05/2007	114.5	114.7	112.9	113
06/06/2007	113	114.5	111.2	112.2
06/07/2007	113.8	113.8	112.1	112.4
06/08/2007	111.9	111.9	109.4	109.4
06/11/2007	109.9	113.7	109.9	113.7
06/12/2007	113.1	114	111.5	112.7
06/13/2007	112.6	113	111.1	111.3
06/14/2007	113.2	114.5	112.6	113.1
06/15/2007	114.8	114.9	113.5	114.2
06/18/2007	113.9	115.6	113.8	114.8
06/19/2007	114.4	115.2	113.3	114.9
06/20/2007	115.3	117.4	114.7	115.5
06/21/2007	115.2	116.6	113.3	114.1
06/22/2007	115.5	115.5	113.6	113.9
06/25/2007	113.5	114.6	112.2	113.9
06/26/2007	112.9	114.2	112.2	112.3
06/27/2007	112	112.9	111.3	112
06/28/2007	113	113.7	112	112.4
06/29/2007	112.7	113.3	111.2	112.8
07/02/2007	112.9	115.2	111.8	113.3
07/03/2007	114.9	115	112.9	113.4
07/04/2007	112.9	114.9	112.9	114.9
07/05/2007	115	116.3	115	116.3
07/06/2007	115.6	116	114	116
07/09/2007	115.8	117	115.5	117
07/10/2007	117.1	118.9	116.7	117.1
07/11/2007	116.3	118.4	115.2	117.9
07/12/2007	118	119.9	116.1	119.5
07/13/2007	120	120	117.8	119.2
07/16/2007	118.9	120	118.9	119.8
07/17/2007	119.4	119.5	118	118.8
07/18/2007	118.8	120.4	118	120
07/19/2007	119.7	123.4	119.7	122.6
07/20/2007	122.6	123.3	122	122.8
07/23/2007	120.1	121.9	119.1	120.5
07/24/2007	121.5	123	120.8	121.7
07/25/2007	121	121.1	119.2	120
07/26/2007	121	121	116	116.5
07/27/2007	115.5	115.6	114.1	114.6
07/30/2007	114.5	115.5	114	114
07/31/2007	115	119	114.5	118.3
08/02/2007	117.8	118.5	115.8	117.6
08/03/2007	117.7	117.7	114	115.3
08/06/2007	114.3	115.5	113.3	113.7
08/07/2007	115	115.1	113	113.2
08/08/2007	114	116	113.7	115.2
08/09/2007	115.4	119	114.5	118.4
08/10/2007	116.2	117.9	112.9	114
08/13/2007	114.5	115.5	113.7	115
08/14/2007	115.8	115.8	113	113.5
08/15/2007	113.1	113.1	110.5	112
08/16/2007	110.1	110.3	105.6	106.2
08/17/2007	105	109	104	106.8
08/20/2007	106	108.8	106	108.3
08/21/2007	108	108.3	105.8	107.6
08/22/2007	108.1	111	107.4	110
08/23/2007	110.1	111.2	109.3	109.3
08/24/2007	108.3	109.9	108.3	109.7
08/27/2007	109.9	110.3	109.9	110.1
08/28/2007	110.8	110.8	109.3	109.9
08/29/2007	108.5	110.8	108.1	110.8
08/30/2007	111.5	111.5	109.8	110.4
08/31/2007	110.5	113.2	110.1	113.2
09/03/2007	112.3	113.9	112.3	113.8
09/04/2007	113.8	113.8	110.7	112.4
09/05/2007	113.5	113.5	110.6	111.8
09/06/2007	111.5	113.4	110.9	111.7
09/07/2007	111.9	112.2	109.8	110.3
09/10/2007	110.9	110.9	109.4	110.5
09/11/2007	110.3	111.9	110.1	111.4
09/12/2007	110.7	111.7	109.9	110.4
09/13/2007	109.8	111	109.7	110.9
09/14/2007	110.5	110.9	109.4	109.6
09/17/2007	109.6	109.6	107.3	107.6
09/18/2007	108	110.9	107.3	110.9
09/19/2007	111.9	112.8	109.2	111.6
09/20/2007	110.4	111.6	106	106.2
09/21/2007	106.5	108	106	106
09/24/2007	107.5	108	106.5	107.2
09/25/2007	107.2	109	107	108.9
09/26/2007	108.8	110	108.3	109.3
09/27/2007	110.4	112.5	109.5	111.8
09/28/2007	112.8	114.6	111	114.6
10/01/2007	114.9	119.3	114.1	118.7
10/02/2007	119.4	121.2	118.9	120
10/03/2007	120.5	121.9	120.3	120.6
10/04/2007	121	121.9	120.4	121.4
10/05/2007	121.9	123	121	122.9
10/08/2007	121.7	126.8	121.7	126.8
10/09/2007	126	128.5	126	127.9
10/10/2007	128	131.4	127.3	130.9
10/11/2007	126	127.5	123.8	126.5
10/12/2007	124.9	125	122.9	124.1
10/15/2007	122.6	125.6	122.6	124.5
10/16/2007	124	124.8	122.5	124
10/17/2007	124.5	126.9	123	125
10/18/2007	125.8	126	123.4	124.8
10/19/2007	124.5	126	123.6	125
10/22/2007	124.5	124.5	120.6	123.8
10/23/2007	123.5	125	122	122.3
10/24/2007	122.3	123	122	122
10/25/2007	123.4	123.4	121.3	122
10/26/2007	122.2	122.7	119.1	119.6
10/29/2007	120.1	120.9	119.2	120.4
10/30/2007	119.6	120.1	118.5	118.7
10/31/2007	119.6	124.2	118.5	124.2
11/01/2007	123.5	125	120.7	122.7
11/02/2007	121.6	122.6	120.3	120.3
11/05/2007	120.8	121.2	119.9	119.9
11/06/2007	120.3	122	119.7	121.4
11/07/2007	122.2	122.2	120.4	121.6
11/08/2007	120.1	120.9	118.6	119.4
11/09/2007	119.5	121.2	118.5	118.9
11/12/2007	118.9	119.4	117	117.1
11/13/2007	117.2	118	115.6	117.2
11/14/2007	117.5	120.5	115.5	119.8
11/15/2007	120.1	120.2	117	117.8
11/16/2007	117.2	118.7	115.7	116.5
11/19/2007	115.6	118.2	112.8	113
11/20/2007	112.8	113.5	110	110
11/21/2007	110	110.2	107.5	107.6
11/22/2007	107.9	108.9	107.1	107.2
11/23/2007	107	109.3	107	108
11/26/2007	109.5	112.5	109.5	110.7
11/27/2007	110.5	110.8	106.7	106.9
11/28/2007	107.5	110.3	107	110.3
11/29/2007	110.9	112.8	110.7	111.9
11/30/2007	112.9	116.4	112.5	116.4
12/03/2007	115.2	117	115	116
12/04/2007	115.9	116	111	111
12/05/2007	111	114.9	111	114.3
12/06/2007	114.8	116.3	113.6	115.1
12/07/2007	116.3	116.3	115	116
12/10/2007	116.5	116.9	114.5	116.6
12/11/2007	116	117	115.4	117
12/12/2007	116	118	115.5	118
12/13/2007	117.9	118	115.4	115.4
12/14/2007	116.6	116.6	113.8	115
12/17/2007	114	115	110.1	111.1
12/18/2007	110	113	110	110.5
12/19/2007	111.3	111.3	109	109.7
12/20/2007	109	109.6	108	108
12/21/2007	109.6	111	108	108.1
12/24/2007	108.1	108.1	108.1	108.1
12/27/2007	109.9	110	108.5	109.2
12/28/2007	109	109.3	107.8	108.5
12/31/2007	108.5	108.5	108.5	108.5

Menu

Create your free account now!

KNIN.SW: Kuehne + Nagel International AG Historical Data

2007 Historical Chart

Average

Low

High