KNIN.SW
Kuehne + Nagel International AG
13:09:10
182.95 Fr
0.0000 (%0.00)
Previous Close: 182.7
Day Low₺182.15
Day High₺184.7
KNIN.SW: Kuehne + Nagel International AG Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 89.8411
CLOSE 89.8294
Low
LOW 57.4
High
HIGH 118.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2008 | 107.5 | 109 | 106.5 | 107 |
| 01/04/2008 | 107.9 | 108.1 | 105.9 | 106.8 |
| 01/07/2008 | 105.5 | 107.2 | 105.5 | 106.1 |
| 01/08/2008 | 106 | 107.3 | 105.8 | 106 |
| 01/09/2008 | 105.5 | 105.8 | 100 | 101 |
| 01/10/2008 | 101.2 | 103 | 100.7 | 101 |
| 01/11/2008 | 101.1 | 102.5 | 97.05 | 100.6 |
| 01/14/2008 | 99.25 | 100.9 | 97.35 | 99.5 |
| 01/15/2008 | 99.9 | 99.9 | 94.65 | 95.5 |
| 01/16/2008 | 95 | 95.3 | 93 | 94.4 |
| 01/17/2008 | 94.5 | 98.65 | 93.6 | 94.9 |
| 01/18/2008 | 93.55 | 96.65 | 93 | 93 |
| 01/21/2008 | 93 | 93.45 | 89.5 | 89.9 |
| 01/22/2008 | 89 | 96.45 | 86 | 96.4 |
| 01/23/2008 | 97 | 97.95 | 93 | 94.95 |
| 01/24/2008 | 96.1 | 98.7 | 96.1 | 98.5 |
| 01/25/2008 | 99 | 102.9 | 98.75 | 102 |
| 01/28/2008 | 100 | 100 | 95.8 | 96 |
| 01/29/2008 | 97.05 | 100 | 96.2 | 100 |
| 01/30/2008 | 99.15 | 100.3 | 98.1 | 99.65 |
| 01/31/2008 | 100.3 | 100.3 | 96.6 | 98 |
| 02/01/2008 | 99.3 | 101.9 | 98.65 | 101.9 |
| 02/04/2008 | 102 | 106.6 | 101.1 | 106.4 |
| 02/05/2008 | 104.5 | 104.5 | 98.05 | 98.05 |
| 02/06/2008 | 97 | 98.5 | 96.85 | 98.3 |
| 02/07/2008 | 97.25 | 97.7 | 95.05 | 96.1 |
| 02/08/2008 | 95.8 | 97.75 | 94.1 | 96.1 |
| 02/11/2008 | 95.6 | 95.9 | 94.55 | 94.8 |
| 02/12/2008 | 95.6 | 97.85 | 94 | 97 |
| 02/13/2008 | 95 | 98 | 95 | 97.5 |
| 02/14/2008 | 99 | 102.9 | 97.5 | 102.4 |
| 02/15/2008 | 100.9 | 101.9 | 99.05 | 100.3 |
| 02/18/2008 | 101.7 | 103.4 | 99 | 103 |
| 02/19/2008 | 102.5 | 103.3 | 99.4 | 101.7 |
| 02/20/2008 | 100.2 | 100.4 | 97.5 | 99.9 |
| 02/21/2008 | 100.7 | 105.2 | 100.3 | 104.1 |
| 02/22/2008 | 104 | 104 | 101.3 | 101.3 |
| 02/25/2008 | 101.3 | 103.1 | 101.2 | 102.5 |
| 02/26/2008 | 102.4 | 106.9 | 102.2 | 105.1 |
| 02/27/2008 | 105.2 | 106.5 | 102.3 | 104.2 |
| 02/28/2008 | 104 | 105.8 | 102.9 | 103.6 |
| 02/29/2008 | 103.4 | 103.8 | 101 | 101.6 |
| 03/03/2008 | 100 | 101.7 | 99.2 | 100.5 |
| 03/04/2008 | 100.9 | 101.8 | 98.2 | 99.05 |
| 03/05/2008 | 98.3 | 103 | 98.3 | 102 |
| 03/06/2008 | 103.1 | 103.5 | 100.4 | 102.3 |
| 03/07/2008 | 101.5 | 102.1 | 98.5 | 99.1 |
| 03/10/2008 | 97 | 97.2 | 94 | 96.8 |
| 03/11/2008 | 96.1 | 100.7 | 96 | 100.5 |
| 03/12/2008 | 101 | 103.4 | 100.9 | 102.6 |
| 03/13/2008 | 100.3 | 100.6 | 95.2 | 97 |
| 03/14/2008 | 97.4 | 99.15 | 94.3 | 94.6 |
| 03/17/2008 | 93.8 | 93.8 | 91.55 | 91.7 |
| 03/18/2008 | 93 | 97.8 | 92.6 | 96.5 |
| 03/19/2008 | 97.8 | 97.8 | 93.2 | 95.1 |
| 03/20/2008 | 93.15 | 95.6 | 92.65 | 94.85 |
| 03/25/2008 | 94.5 | 97.8 | 94.5 | 97.2 |
| 03/26/2008 | 94.7 | 97.1 | 94.7 | 96.85 |
| 03/27/2008 | 97.4 | 99 | 96.75 | 98.4 |
| 03/28/2008 | 98 | 100 | 97.75 | 99.5 |
| 03/31/2008 | 99.8 | 100.9 | 98.15 | 99.35 |
| 04/01/2008 | 98.4 | 101.7 | 98.4 | 101.1 |
| 04/02/2008 | 100 | 102.5 | 99.9 | 101.9 |
| 04/03/2008 | 101.9 | 102.2 | 100.7 | 101.4 |
| 04/04/2008 | 101.1 | 102.6 | 100.4 | 100.9 |
| 04/07/2008 | 100.9 | 103.9 | 100.9 | 102.7 |
| 04/08/2008 | 101.1 | 102.9 | 101.1 | 102.1 |
| 04/09/2008 | 101.8 | 101.9 | 99 | 100.3 |
| 04/10/2008 | 100.8 | 101.5 | 97.45 | 101 |
| 04/11/2008 | 100 | 102.9 | 97.8 | 99 |
| 04/14/2008 | 98.6 | 100.3 | 98 | 99.6 |
| 04/15/2008 | 101.8 | 102.3 | 99.8 | 101.5 |
| 04/16/2008 | 102 | 102.7 | 99 | 102 |
| 04/17/2008 | 102 | 105.6 | 101.8 | 103.8 |
| 04/18/2008 | 104.4 | 108.8 | 100.1 | 107 |
| 04/21/2008 | 108.8 | 108.8 | 100 | 104.3 |
| 04/22/2008 | 101.5 | 105.4 | 101.5 | 104.8 |
| 04/23/2008 | 104.2 | 105.4 | 103.6 | 104.5 |
| 04/24/2008 | 105 | 105 | 103.4 | 104.8 |
| 04/25/2008 | 106 | 108.7 | 105 | 107.1 |
| 04/28/2008 | 108.1 | 109.2 | 107.7 | 108 |
| 04/29/2008 | 108.4 | 109.9 | 106.3 | 109.4 |
| 04/30/2008 | 108.6 | 112.3 | 108.6 | 111.6 |
| 05/02/2008 | 112 | 114 | 111 | 113.1 |
| 05/05/2008 | 111 | 113 | 110.1 | 112.3 |
| 05/06/2008 | 112.5 | 112.5 | 110.9 | 112 |
| 05/07/2008 | 111.6 | 114.7 | 111.6 | 113.8 |
| 05/08/2008 | 112.6 | 117.6 | 112.6 | 117.6 |
| 05/09/2008 | 117 | 117.9 | 116.1 | 116.6 |
| 05/13/2008 | 116.7 | 117.9 | 114.5 | 115.1 |
| 05/14/2008 | 114.7 | 116.2 | 114.3 | 114.6 |
| 05/15/2008 | 114.1 | 116 | 114.1 | 115.1 |
| 05/16/2008 | 117.7 | 118.8 | 115.8 | 116.7 |
| 05/19/2008 | 117.9 | 118.4 | 116.3 | 117 |
| 05/20/2008 | 116.6 | 116.6 | 113 | 114 |
| 05/21/2008 | 114.1 | 115.1 | 111.7 | 112.3 |
| 05/22/2008 | 112 | 112 | 108 | 111 |
| 05/23/2008 | 110.3 | 111.7 | 109.1 | 109.6 |
| 05/26/2008 | 109.2 | 109.9 | 107.6 | 108.1 |
| 05/27/2008 | 109 | 109.2 | 107.3 | 108.8 |
| 05/28/2008 | 108.5 | 110.5 | 108.5 | 109.8 |
| 05/29/2008 | 110.2 | 110.4 | 109.3 | 110 |
| 05/30/2008 | 109.6 | 112.6 | 109.6 | 111.5 |
| 06/02/2008 | 109.3 | 112.6 | 109.3 | 111 |
| 06/03/2008 | 111 | 112.2 | 109.8 | 111.1 |
| 06/04/2008 | 110 | 110.3 | 106.3 | 109.7 |
| 06/05/2008 | 109.7 | 112 | 108.6 | 110.5 |
| 06/06/2008 | 111.8 | 111.9 | 106.3 | 107.2 |
| 06/09/2008 | 107 | 108 | 106.1 | 106.5 |
| 06/10/2008 | 106.1 | 106.7 | 103.3 | 104.2 |
| 06/11/2008 | 105.3 | 107.5 | 103 | 103.6 |
| 06/12/2008 | 104 | 106 | 102 | 105.1 |
| 06/13/2008 | 105.5 | 106.1 | 104.2 | 104.7 |
| 06/16/2008 | 106.9 | 108 | 105.9 | 107 |
| 06/17/2008 | 107.5 | 111 | 106.9 | 109.9 |
| 06/18/2008 | 109.2 | 109.8 | 105.4 | 106.5 |
| 06/19/2008 | 106.6 | 106.9 | 104 | 105.2 |
| 06/20/2008 | 104.3 | 106.9 | 104 | 104.8 |
| 06/23/2008 | 104.4 | 105.5 | 104 | 104.4 |
| 06/24/2008 | 104 | 105 | 101 | 102.9 |
| 06/25/2008 | 102.6 | 103.1 | 102.3 | 102.8 |
| 06/26/2008 | 102.3 | 102.7 | 97.3 | 98.5 |
| 06/27/2008 | 97 | 98.85 | 96 | 98.5 |
| 06/30/2008 | 97.7 | 99.15 | 95.1 | 97.05 |
| 07/01/2008 | 96.1 | 97.05 | 93.55 | 94.95 |
| 07/02/2008 | 95.2 | 95.75 | 93.05 | 93.65 |
| 07/03/2008 | 93 | 95.05 | 90.15 | 94.35 |
| 07/04/2008 | 94.35 | 94.75 | 93.05 | 93.3 |
| 07/07/2008 | 94.75 | 95.5 | 94.2 | 94.5 |
| 07/08/2008 | 93.1 | 93.1 | 90.2 | 90.85 |
| 07/09/2008 | 92.65 | 95.75 | 92.3 | 94 |
| 07/10/2008 | 93.4 | 93.7 | 91.45 | 92.5 |
| 07/11/2008 | 91 | 91.4 | 87.05 | 88 |
| 07/14/2008 | 89 | 91.2 | 89 | 89.95 |
| 07/15/2008 | 89 | 89.4 | 86.35 | 87.8 |
| 07/16/2008 | 87.6 | 88.8 | 84 | 87.7 |
| 07/17/2008 | 88.8 | 90.95 | 88.8 | 90.35 |
| 07/18/2008 | 85 | 90.9 | 85 | 89.95 |
| 07/21/2008 | 90.75 | 93 | 87.35 | 91.05 |
| 07/22/2008 | 91.95 | 91.95 | 87.4 | 88.3 |
| 07/23/2008 | 90.75 | 92.5 | 89.3 | 91.75 |
| 07/24/2008 | 93 | 93 | 90.1 | 90.75 |
| 07/25/2008 | 89.7 | 90.95 | 88.85 | 90.25 |
| 07/28/2008 | 90.25 | 90.5 | 88.6 | 89.25 |
| 07/29/2008 | 88.5 | 88.5 | 85.6 | 86.85 |
| 07/30/2008 | 86.5 | 89.15 | 85.9 | 87.1 |
| 07/31/2008 | 87.1 | 89.05 | 86.6 | 88 |
| 08/04/2008 | 86.2 | 86.95 | 84.5 | 84.8 |
| 08/05/2008 | 85 | 85 | 81.7 | 84 |
| 08/06/2008 | 83.5 | 86.15 | 83.5 | 85.8 |
| 08/07/2008 | 85.8 | 86.8 | 84.2 | 85 |
| 08/08/2008 | 84 | 86.25 | 82.35 | 85.9 |
| 08/11/2008 | 83.9 | 87 | 83.9 | 85.55 |
| 08/12/2008 | 85 | 87 | 85 | 85.95 |
| 08/13/2008 | 85 | 86.05 | 84 | 84.6 |
| 08/14/2008 | 84.75 | 85.15 | 83.75 | 83.9 |
| 08/15/2008 | 83.9 | 83.9 | 82.45 | 82.65 |
| 08/18/2008 | 82.75 | 83 | 82.15 | 82.4 |
| 08/19/2008 | 82.15 | 82.35 | 80.6 | 81.25 |
| 08/20/2008 | 80.15 | 81 | 80 | 80.3 |
| 08/21/2008 | 80 | 80.75 | 79.35 | 79.8 |
| 08/22/2008 | 80 | 82.25 | 79.5 | 82 |
| 08/25/2008 | 82.4 | 83.2 | 81.5 | 82 |
| 08/26/2008 | 81.75 | 87.2 | 81 | 85.5 |
| 08/27/2008 | 86.2 | 86.2 | 83.75 | 84.9 |
| 08/28/2008 | 84 | 86.7 | 83.8 | 86.3 |
| 08/29/2008 | 86.8 | 89.7 | 85.95 | 87.5 |
| 09/01/2008 | 87 | 88.25 | 86.3 | 86.85 |
| 09/02/2008 | 86.5 | 90.9 | 86.5 | 90.5 |
| 09/03/2008 | 89.3 | 89.45 | 88.6 | 88.9 |
| 09/04/2008 | 84.1 | 89 | 84.1 | 85.05 |
| 09/05/2008 | 84.1 | 84.8 | 83.25 | 83.3 |
| 09/08/2008 | 85 | 87.7 | 85 | 86.5 |
| 09/09/2008 | 86.5 | 87.65 | 85.15 | 86.15 |
| 09/10/2008 | 85.5 | 87.25 | 84.6 | 85.3 |
| 09/11/2008 | 84.85 | 85.8 | 83.4 | 84.25 |
| 09/12/2008 | 85 | 90.9 | 83.1 | 84.1 |
| 09/15/2008 | 81.3 | 82.55 | 80.1 | 81.5 |
| 09/16/2008 | 81 | 82.5 | 80.15 | 81.35 |
| 09/17/2008 | 83 | 83 | 80.35 | 80.5 |
| 09/18/2008 | 79.8 | 81.15 | 78.25 | 79 |
| 09/19/2008 | 82.5 | 89.15 | 82.25 | 84.45 |
| 09/22/2008 | 85.3 | 85.8 | 82.95 | 83.7 |
| 09/23/2008 | 82.5 | 83.5 | 79 | 80.1 |
| 09/24/2008 | 81.25 | 81.3 | 78.35 | 78.85 |
| 09/25/2008 | 79 | 80.75 | 78.8 | 79.35 |
| 09/26/2008 | 78.5 | 78.55 | 76.05 | 76.95 |
| 09/29/2008 | 76.8 | 77.85 | 70.1 | 72.85 |
| 09/30/2008 | 68 | 73.65 | 68 | 73.65 |
| 10/01/2008 | 73.75 | 79.3 | 73.25 | 74.5 |
| 10/02/2008 | 74.4 | 76.75 | 73.5 | 74.15 |
| 10/03/2008 | 73.65 | 79 | 72.6 | 77.2 |
| 10/06/2008 | 75.15 | 75.9 | 71.2 | 72.5 |
| 10/07/2008 | 74 | 74 | 70.1 | 72.15 |
| 10/08/2008 | 68.1 | 71.95 | 65.55 | 68.05 |
| 10/09/2008 | 69.6 | 70.45 | 64 | 66.1 |
| 10/10/2008 | 60 | 67.55 | 60 | 61.7 |
| 10/13/2008 | 66.5 | 68.45 | 62.2 | 68.3 |
| 10/14/2008 | 70.8 | 72.45 | 68.4 | 70.5 |
| 10/15/2008 | 70.5 | 71.25 | 64.35 | 65.9 |
| 10/16/2008 | 60.1 | 66.5 | 60.1 | 63.35 |
| 10/17/2008 | 67.25 | 67.25 | 61.55 | 62 |
| 10/20/2008 | 63.95 | 65.95 | 60.15 | 61.9 |
| 10/21/2008 | 63 | 66.15 | 62.15 | 65 |
| 10/22/2008 | 66 | 66 | 62.65 | 64.4 |
| 10/23/2008 | 65 | 65.7 | 63.2 | 65.05 |
| 10/24/2008 | 63.7 | 64.75 | 59.75 | 61 |
| 10/27/2008 | 59.2 | 65.7 | 57.4 | 64.1 |
| 10/28/2008 | 66 | 66 | 59.8 | 60.95 |
| 10/29/2008 | 64.1 | 71 | 63.45 | 69 |
| 10/30/2008 | 68 | 72.25 | 67.55 | 70.3 |
| 10/31/2008 | 70.9 | 70.9 | 68.6 | 69.85 |
| 11/03/2008 | 69.85 | 70.55 | 68.15 | 70.2 |
| 11/04/2008 | 68.6 | 77.85 | 68.6 | 77.3 |
| 11/05/2008 | 77.45 | 77.95 | 75.15 | 76.15 |
| 11/06/2008 | 73 | 75.3 | 71.1 | 72.7 |
| 11/07/2008 | 74.25 | 75.8 | 73.15 | 74.25 |
| 11/10/2008 | 76.2 | 78.5 | 74.7 | 75.5 |
| 11/11/2008 | 74 | 75.8 | 70.55 | 70.95 |
| 11/12/2008 | 71.7 | 72.25 | 65.9 | 66.9 |
| 11/13/2008 | 65.85 | 66.4 | 62.5 | 64.5 |
| 11/14/2008 | 66.95 | 68.95 | 65.7 | 67.5 |
| 11/17/2008 | 67.05 | 67.45 | 64.5 | 65.1 |
| 11/18/2008 | 65.45 | 66.45 | 64.2 | 64.5 |
| 11/19/2008 | 65 | 65.1 | 61.65 | 61.75 |
| 11/20/2008 | 59.6 | 62.1 | 57.8 | 58.6 |
| 11/21/2008 | 59.55 | 62.8 | 59.35 | 60.9 |
| 11/24/2008 | 61.95 | 64.8 | 61.65 | 64.3 |
| 11/25/2008 | 64.5 | 69 | 63.3 | 69 |
| 11/26/2008 | 68.3 | 69.5 | 64.1 | 65.75 |
| 11/27/2008 | 66.35 | 72 | 65.5 | 69.5 |
| 11/28/2008 | 69.95 | 74.4 | 69.65 | 73.75 |
| 12/01/2008 | 73.7 | 73.9 | 68.45 | 68.5 |
| 12/02/2008 | 67.05 | 70.6 | 66.8 | 68.7 |
| 12/03/2008 | 69.55 | 70 | 67.45 | 68.3 |
| 12/04/2008 | 68.6 | 71.1 | 66.8 | 67.55 |
| 12/05/2008 | 67.35 | 69.45 | 65.85 | 67.4 |
| 12/08/2008 | 70.75 | 71.45 | 69.3 | 70.05 |
| 12/09/2008 | 69 | 71.45 | 67.75 | 68.95 |
| 12/10/2008 | 69.1 | 70.8 | 67 | 69.95 |
| 12/11/2008 | 69.45 | 71.35 | 68.7 | 69.75 |
| 12/12/2008 | 67.2 | 67.2 | 64.05 | 64.5 |
| 12/15/2008 | 65.45 | 66.8 | 63.9 | 64.45 |
| 12/16/2008 | 64.85 | 65.45 | 63.85 | 64.6 |
| 12/17/2008 | 65.55 | 67.8 | 64.25 | 67.65 |
| 12/18/2008 | 67.85 | 70 | 66.55 | 68.5 |
| 12/19/2008 | 69.45 | 72 | 68.4 | 70.1 |
| 12/22/2008 | 70 | 70.6 | 68 | 68.2 |
| 12/23/2008 | 69.2 | 69.2 | 65.4 | 65.85 |
| 12/24/2008 | 65.85 | 65.85 | 65.85 | 65.85 |
| 12/29/2008 | 66.05 | 68.35 | 65.8 | 67.55 |
| 12/30/2008 | 68.05 | 68.25 | 67 | 67.55 |
| 12/31/2008 | 67.55 | 67.55 | 67.55 | 67.55 |