KNIN.SW: Kuehne + Nagel International AG Historical Data

2009 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 82.6891

CLOSE 82.6407

Low

LOW 53.15

High

HIGH 103.5

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	69.05	73.35	68.7	73
01/06/2009	73.8	78.65	72.3	76.2
01/07/2009	76.5	76.5	71.05	73.35
01/08/2009	72.35	72.85	71.05	71.05
01/09/2009	71.55	71.55	69	69.9
01/12/2009	70	71.55	69.7	69.9
01/13/2009	69.9	69.9	67	67
01/14/2009	68.7	68.7	63.5	64.45
01/15/2009	64.5	65.85	62.2	65.3
01/16/2009	66.9	69.85	65.8	68.45
01/19/2009	69.8	69.85	65.55	66.4
01/20/2009	66.65	66.65	65	65.1
01/21/2009	65.2	66.8	65.2	66.4
01/22/2009	68	68.2	66.95	67.2
01/23/2009	67	67.85	64.85	65.3
01/26/2009	65	66.95	64.65	66.45
01/27/2009	67.4	67.4	65.3	65.9
01/28/2009	66.5	67.65	65.65	67.1
01/29/2009	66.7	67	65.55	66.55
01/30/2009	66.9	66.9	62.75	64
02/02/2009	63.35	64.3	62.25	62.3
02/03/2009	62.55	63.45	62.1	62.15
02/04/2009	62.95	68.15	62.6	67.05
02/05/2009	65.9	67.9	65.4	67.25
02/06/2009	68	70.45	67.25	69.5
02/09/2009	70	70	68.75	69.45
02/10/2009	69.25	69.25	67	67.4
02/11/2009	65.9	66.8	65.5	66.35
02/12/2009	66.5	68	65.9	66.95
02/13/2009	68.15	69.85	67.4	69.15
02/16/2009	67.95	68.1	66.65	66.95
02/17/2009	66.35	66.35	64.3	64.9
02/18/2009	65	65.5	61.8	64.05
02/19/2009	64.2	64.95	62.85	64.65
02/20/2009	62.95	64.5	60.9	62
02/23/2009	63.8	64	60.65	61.95
02/24/2009	62	62.7	59.25	59.9
02/25/2009	61.1	61.15	57.5	58.2
02/26/2009	58.8	59.8	57.45	59.1
02/27/2009	58.4	59.25	54.25	56.5
03/02/2009	55.15	55.95	53.85	54
03/03/2009	54.5	58.55	53.15	56.9
03/04/2009	57.75	63	55.75	61.2
03/05/2009	61.85	61.85	57.2	57.5
03/06/2009	58	58	55.5	55.75
03/09/2009	56.1	57.25	55	56.1
03/10/2009	56.25	60.65	55.9	59.9
03/11/2009	60	62.6	59.05	61.2
03/12/2009	60.5	62.05	58.55	59.55
03/13/2009	61	62.9	60.3	61.2
03/16/2009	62.5	65.65	62.5	65
03/17/2009	64.85	64.95	62.7	63.8
03/18/2009	64.6	64.75	63.45	64.75
03/19/2009	65.7	66.6	64.8	65.2
03/20/2009	66.2	66.2	63.6	64.3
03/23/2009	64.5	65.7	64.3	64.75
03/24/2009	66	66	62.65	63.5
03/25/2009	63.5	64.95	62.65	63.75
03/26/2009	62.95	64.15	62.8	64
03/27/2009	65.3	66.3	64.6	65.6
03/30/2009	64.85	66	63.7	64
03/31/2009	64.8	66.45	64.8	66.45
04/01/2009	66	70	65.4	69.6
04/02/2009	71.55	76	71.55	74
04/03/2009	74.15	78.65	73.5	75.55
04/06/2009	77	77	71.05	71.45
04/07/2009	72.5	72.5	68.65	69.3
04/08/2009	68.35	68.65	66.7	67.9
04/09/2009	69.3	72.15	68	71.85
04/14/2009	72.2	73.65	70.6	72.4
04/15/2009	72.45	72.8	71.05	72.5
04/16/2009	72.75	79.8	72.55	77
04/17/2009	76.35	81.7	76.35	79.9
04/20/2009	81	86.65	80.3	81.55
04/21/2009	80.8	82.65	78.85	81
04/22/2009	81	82.45	80.2	81.7
04/23/2009	81.5	82.8	80.55	81
04/24/2009	81.35	84.4	81.15	84
04/27/2009	82.3	83.7	80.8	82
04/28/2009	80.55	82.35	79.45	81
04/29/2009	82	84	81.1	82.9
04/30/2009	83.5	87.7	83.3	86.65
05/04/2009	88.95	88.95	85.5	86.95
05/05/2009	88	91.4	87	89
05/06/2009	88	89.4	87.35	89
05/07/2009	89	89.55	81	83.6
05/08/2009	83	87.75	83	87.6
05/11/2009	88.4	88.4	83.2	84.1
05/12/2009	83	84.35	80.65	82.35
05/13/2009	83.1	83.6	80.05	80.2
05/14/2009	80.65	81.9	78.3	80.25
05/15/2009	80.8	82.85	80.55	81.9
05/18/2009	80.15	80.9	79.05	80.8
05/19/2009	82.75	85.4	82.2	83.65
05/20/2009	85	86.1	82.5	82.75
05/22/2009	84.6	84.6	80.65	81.3
05/25/2009	81.3	82.6	80.2	81.15
05/26/2009	80.35	81.75	79.4	81.55
05/27/2009	82.8	85.3	81.65	84.45
05/28/2009	83.65	83.9	81.05	82.05
05/29/2009	83.4	83.5	81.95	82.95
06/02/2009	83.5	90.35	83.4	87.85
06/03/2009	87.1	88.55	86	86.45
06/04/2009	86.5	90.8	86	87.15
06/05/2009	88.6	90.25	87.45	88.8
06/08/2009	89.25	89.25	86.55	87.15
06/09/2009	87.75	89.25	86.75	88.05
06/10/2009	88.45	89.9	87.35	87.55
06/11/2009	87.6	91	87.35	89.65
06/12/2009	90	91.25	89	89.95
06/15/2009	89	89.4	87.15	87.5
06/16/2009	88.4	88.55	86.25	86.8
06/17/2009	85.75	88.2	82.05	82.45
06/18/2009	83.3	85.6	82.55	84.95
06/19/2009	86.2	86.2	84.4	84.75
06/22/2009	85.2	85.25	81.25	81.9
06/23/2009	81.15	82.45	80.45	82.05
06/24/2009	84.8	84.8	82.3	84.2
06/25/2009	83.65	84.5	81.75	82
06/26/2009	83	84.15	81.85	82
06/29/2009	82.35	84.45	82	84.05
06/30/2009	84.6	85.6	84.05	85.1
07/01/2009	85.55	85.6	82.95	83.85
07/02/2009	84.35	84.6	82.65	83.2
07/03/2009	82.05	83	81.55	81.85
07/06/2009	81.6	82.8	81.55	81.75
07/07/2009	82.8	83	81.3	82.1
07/08/2009	81.05	82.15	80.4	80.5
07/09/2009	81.3	83.15	80.8	81.9
07/10/2009	84	85.85	82.35	82.9
07/13/2009	81.8	82.85	81.25	82.5
07/14/2009	82.25	84.95	82.25	84.05
07/15/2009	85.9	88.25	84.3	87.3
07/16/2009	87.6	87.6	86.2	86.75
07/17/2009	85.7	86.35	83.6	85.05
07/20/2009	83.7	86.5	83.45	85.55
07/21/2009	85	87	85	86.05
07/22/2009	87	88	85.7	87.35
07/23/2009	87.4	87.95	86.55	87.9
07/24/2009	87.3	87.65	85.2	86.2
07/27/2009	87.95	88.7	85.55	87.95
07/28/2009	88.1	89.35	86.85	87.05
07/29/2009	86.35	87.9	86.15	86.3
07/30/2009	87	88.15	85.95	88
07/31/2009	87.95	89.6	87.7	89
08/03/2009	89.5	89.9	88.4	89.15
08/04/2009	89.6	89.6	87.8	88.2
08/05/2009	88	88.95	86.55	87.05
08/06/2009	88	89.55	85.95	87.2
08/07/2009	88	88.5	86.25	88
08/10/2009	87.85	88	86.35	86.7
08/11/2009	86.95	87.1	85.55	85.8
08/12/2009	85.55	86.9	85.3	86.45
08/13/2009	86	87.55	85.5	85.5
08/14/2009	86	86.1	83.35	84.3
08/17/2009	83.5	84.3	81.5	83
08/18/2009	84	85.2	83.4	84.55
08/19/2009	85.2	85.2	83.6	84.3
08/20/2009	85.55	86.65	85.2	86.2
08/21/2009	86.6	87.15	86.05	86.85
08/24/2009	87	87.55	86.2	86.85
08/25/2009	86.35	87.3	86	87.3
08/26/2009	86.65	87	86.1	86.3
08/27/2009	86.5	86.75	84.65	85.6
08/28/2009	86.4	86.5	84.75	85.5
08/31/2009	84.4	85.6	84.1	84.1
09/01/2009	84.25	84.5	82.45	83.15
09/02/2009	83.5	84	81.55	83.7
09/03/2009	84.55	85.55	82.6	82.85
09/04/2009	83.35	83.35	81.65	81.8
09/07/2009	82.25	84.4	82.1	83.45
09/08/2009	84.15	84.65	83.05	83.7
09/09/2009	83.5	86.5	83.5	86.35
09/10/2009	86.95	87.1	86.1	86.4
09/11/2009	87	87.5	86.2	87.1
09/14/2009	87.1	88	86.8	88
09/15/2009	88.5	89.15	88.3	88.5
09/16/2009	89.4	90.5	89.3	89.85
09/17/2009	91	92.85	90.05	91.4
09/18/2009	90.5	91.2	90.35	90.95
09/21/2009	90.05	91.25	90	90.55
09/22/2009	90.05	91.05	89.6	90.1
09/23/2009	89.3	91.5	89.3	90.75
09/24/2009	90.05	91.7	89.8	90
09/25/2009	86.6	88.25	86	87.15
09/28/2009	86.65	89.3	85.8	88.9
09/29/2009	90	90	88.2	89.35
09/30/2009	90	90.45	89	90.05
10/01/2009	90.5	91	88.45	88.8
10/02/2009	88.7	88.7	87.25	88
10/05/2009	88.35	89.9	87.4	89.5
10/06/2009	90.05	91.3	89.3	91.1
10/07/2009	91	91.8	90.25	91.25
10/08/2009	92.5	95.05	91.8	94.4
10/09/2009	94.5	95.05	94	95.05
10/12/2009	95.7	97.25	95.1	95.45
10/13/2009	95.25	95.25	93.9	94.15
10/14/2009	93.85	95	93.5	94.45
10/15/2009	93.9	95.35	93.75	94.35
10/16/2009	93.3	95.9	93.3	94.55
10/19/2009	95.5	95.8	94.85	95
10/20/2009	96	96.6	95	95.95
10/21/2009	95.9	95.9	92.6	93.65
10/22/2009	93.4	93.55	90.95	91.65
10/23/2009	92.85	95	91.7	92.9
10/26/2009	93	94.3	92.65	92.75
10/27/2009	92.6	94.6	92	93.65
10/28/2009	92.95	93	89.2	91
10/29/2009	90.5	92.7	88.5	92.6
10/30/2009	93.75	95.3	92.3	93.2
11/02/2009	92.45	93.1	90.85	92.9
11/03/2009	91.8	93.4	89.85	91.25
11/04/2009	93.5	94.5	92.85	94.25
11/05/2009	93.85	95.3	92.15	94.9
11/06/2009	95.5	96.2	94.7	95.85
11/09/2009	96	96.4	95.05	96.25
11/10/2009	96.2	97.2	94.45	97
11/11/2009	97	98.55	96.45	98.35
11/12/2009	98.55	100.7	97.7	99.75
11/13/2009	98.1	99.35	98.1	99.35
11/16/2009	99.5	101.5	99.5	100.2
11/17/2009	98.45	99.45	98.2	98.7
11/18/2009	98.25	98.95	97.2	97.6
11/19/2009	97.15	98.2	96.9	97.1
11/20/2009	97.5	98.25	96.7	97.2
11/23/2009	97.2	99	97.2	98.55
11/24/2009	98.5	99.4	97.95	98.9
11/25/2009	99.15	99.15	97.6	98.7
11/26/2009	98.75	98.85	97.05	97.3
11/27/2009	96.2	97.7	95.7	97.4
11/30/2009	97.75	97.75	95.75	97
12/01/2009	97.75	98.7	97.35	98.7
12/02/2009	99.15	101.2	99.15	100
12/03/2009	100.8	103.5	100.7	102.7
12/04/2009	102	103.2	100.9	102.5
12/07/2009	102.4	102.4	101.3	102
12/08/2009	102.4	102.9	101	101.5
12/09/2009	102.2	102.2	99.55	99.85
12/10/2009	100.2	100.4	99.7	100
12/11/2009	100	101	99.85	99.95
12/14/2009	100	100.6	99.65	100
12/15/2009	100	100.2	99.2	100
12/16/2009	99.45	100.6	99.3	100
12/17/2009	98.95	100.9	98.95	99.45
12/18/2009	98.8	99.8	98.8	98.9
12/21/2009	98.95	99.3	98.2	99.3
12/22/2009	99.35	100.2	98.65	99.8
12/23/2009	99.85	100.4	99.35	100
12/24/2009	100	100	100	100
12/28/2009	100	100.1	99.15	99.8
12/29/2009	99.5	100.5	98.35	100.4
12/30/2009	100.7	101.2	100.1	100.5
12/31/2009	100.5	100.5	100.5	100.5

Menu

Create your free account now!

KNIN.SW: Kuehne + Nagel International AG Historical Data

2009 Historical Chart

Average

Low

High