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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 112.6136
CLOSE 112.6354
Low
LOW 92.1
High
HIGH 136.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 100 | 101.2 | 99.45 | 100.4 |
| 01/05/2010 | 100.5 | 103 | 100.3 | 102.9 |
| 01/06/2010 | 102.7 | 104.7 | 102.3 | 104.3 |
| 01/07/2010 | 102.5 | 103.7 | 102.5 | 103.4 |
| 01/08/2010 | 103.8 | 104.4 | 103 | 103.8 |
| 01/11/2010 | 103 | 104.4 | 102.1 | 103.8 |
| 01/12/2010 | 103.1 | 103.8 | 100.9 | 101.8 |
| 01/13/2010 | 100 | 100.9 | 98.7 | 100 |
| 01/14/2010 | 102 | 102.2 | 100.5 | 101.8 |
| 01/15/2010 | 101.2 | 106.3 | 101.2 | 104.9 |
| 01/18/2010 | 105 | 106.1 | 103.8 | 105.4 |
| 01/19/2010 | 105.7 | 108 | 104.6 | 107.5 |
| 01/20/2010 | 108 | 109 | 106.2 | 107 |
| 01/21/2010 | 108 | 108 | 104.5 | 104.8 |
| 01/22/2010 | 103.9 | 105 | 103.1 | 104.1 |
| 01/25/2010 | 103.5 | 104.6 | 102.8 | 103.4 |
| 01/26/2010 | 102.9 | 104.1 | 102.1 | 103.9 |
| 01/27/2010 | 103.5 | 104.3 | 102.2 | 102.8 |
| 01/28/2010 | 104 | 104.5 | 103 | 103 |
| 01/29/2010 | 103.2 | 104.2 | 102.3 | 103.1 |
| 02/01/2010 | 102.3 | 103.8 | 102 | 102.3 |
| 02/02/2010 | 102.9 | 103 | 101.4 | 102.2 |
| 02/03/2010 | 102.8 | 102.8 | 100.9 | 101.9 |
| 02/04/2010 | 101.1 | 101.8 | 97.2 | 97.6 |
| 02/05/2010 | 97.4 | 97.7 | 92.1 | 97 |
| 02/08/2010 | 97.9 | 97.9 | 95.7 | 97.2 |
| 02/09/2010 | 96.4 | 97.9 | 96.4 | 96.7 |
| 02/10/2010 | 97.5 | 97.55 | 95.35 | 95.8 |
| 02/11/2010 | 95.65 | 97 | 95.1 | 95.7 |
| 02/12/2010 | 95.9 | 96.6 | 92.45 | 93.05 |
| 02/15/2010 | 93.9 | 94.4 | 93.4 | 93.55 |
| 02/16/2010 | 93.95 | 95.1 | 93.5 | 94.75 |
| 02/17/2010 | 96.3 | 97.2 | 95.55 | 96.65 |
| 02/18/2010 | 97.2 | 97.2 | 96 | 97.2 |
| 02/19/2010 | 94.4 | 96.85 | 94.4 | 96.85 |
| 02/22/2010 | 97.55 | 98 | 97.1 | 97.4 |
| 02/23/2010 | 97.9 | 98.7 | 97.25 | 98.5 |
| 02/24/2010 | 98.35 | 99.1 | 97.1 | 97.75 |
| 02/25/2010 | 96.75 | 97.8 | 96 | 96.65 |
| 02/26/2010 | 97.35 | 98.55 | 96.5 | 97.45 |
| 03/01/2010 | 97.5 | 99.65 | 96 | 99.3 |
| 03/02/2010 | 102.1 | 106.8 | 101.5 | 105.6 |
| 03/03/2010 | 106 | 106.2 | 103.9 | 105.8 |
| 03/04/2010 | 106.4 | 106.7 | 104.8 | 106.5 |
| 03/05/2010 | 106.4 | 108.8 | 106.4 | 108 |
| 03/08/2010 | 107.2 | 108.4 | 107.2 | 108 |
| 03/09/2010 | 107.5 | 108.5 | 106.3 | 107.5 |
| 03/10/2010 | 107.9 | 108 | 107.1 | 107.5 |
| 03/11/2010 | 106.2 | 108 | 106.2 | 107.3 |
| 03/12/2010 | 108 | 108.2 | 107.2 | 108.2 |
| 03/15/2010 | 108.4 | 108.5 | 106.6 | 107 |
| 03/16/2010 | 106.8 | 108.7 | 106.8 | 107.7 |
| 03/17/2010 | 108.9 | 110.6 | 108.3 | 109.6 |
| 03/18/2010 | 108.6 | 110.3 | 108.6 | 109.5 |
| 03/19/2010 | 110.5 | 110.6 | 109.2 | 109.8 |
| 03/22/2010 | 108.5 | 108.5 | 106.7 | 107.5 |
| 03/23/2010 | 108 | 108.3 | 107.3 | 107.8 |
| 03/24/2010 | 107.8 | 108 | 106.7 | 107 |
| 03/25/2010 | 106.8 | 107.9 | 106.8 | 107.6 |
| 03/26/2010 | 107.7 | 107.7 | 105.6 | 106 |
| 03/29/2010 | 106.1 | 106.8 | 106 | 106.3 |
| 03/30/2010 | 106.2 | 107 | 105.3 | 105.6 |
| 03/31/2010 | 104.8 | 107.5 | 104.1 | 106.7 |
| 04/01/2010 | 107.5 | 108 | 107 | 107.7 |
| 04/06/2010 | 107.5 | 108.8 | 107.3 | 108.8 |
| 04/07/2010 | 108.9 | 108.9 | 107.5 | 108.2 |
| 04/08/2010 | 107 | 108.4 | 106.8 | 108.1 |
| 04/09/2010 | 109 | 111.6 | 108.7 | 110.7 |
| 04/12/2010 | 111 | 111.4 | 110.1 | 110.4 |
| 04/13/2010 | 112.4 | 113.4 | 111 | 111.5 |
| 04/14/2010 | 111.5 | 113.7 | 111.4 | 113.3 |
| 04/15/2010 | 114.8 | 115.7 | 113.7 | 115.2 |
| 04/16/2010 | 115.5 | 115.5 | 113.5 | 113.9 |
| 04/19/2010 | 112.3 | 115 | 111.5 | 114.1 |
| 04/20/2010 | 115.9 | 117.9 | 114.9 | 116.6 |
| 04/21/2010 | 117.2 | 117.7 | 116.3 | 117 |
| 04/22/2010 | 115.9 | 116 | 114.2 | 115.6 |
| 04/23/2010 | 116.2 | 118.1 | 115.5 | 118.1 |
| 04/26/2010 | 118.3 | 118.3 | 116.3 | 117.3 |
| 04/27/2010 | 117.4 | 117.4 | 113.2 | 113.2 |
| 04/28/2010 | 112.1 | 114.7 | 110.8 | 113.6 |
| 04/29/2010 | 113.9 | 115.6 | 112.4 | 115.1 |
| 04/30/2010 | 114.8 | 115.9 | 113.3 | 113.3 |
| 05/03/2010 | 112.2 | 113.6 | 111.9 | 113.3 |
| 05/04/2010 | 112.8 | 115 | 110.3 | 111.1 |
| 05/05/2010 | 110.4 | 112.1 | 108.2 | 109.8 |
| 05/06/2010 | 109.4 | 112.8 | 108.4 | 110 |
| 05/07/2010 | 106.7 | 109.7 | 104.2 | 105.1 |
| 05/10/2010 | 108 | 112.4 | 107.2 | 111.8 |
| 05/11/2010 | 108.6 | 111.8 | 108.6 | 110.5 |
| 05/12/2010 | 109.5 | 114.1 | 109.5 | 113.3 |
| 05/14/2010 | 113.9 | 113.9 | 109.9 | 110 |
| 05/17/2010 | 108.5 | 109.6 | 107.8 | 108 |
| 05/18/2010 | 110 | 110 | 107.9 | 108.2 |
| 05/19/2010 | 106 | 107 | 104.3 | 104.3 |
| 05/20/2010 | 103 | 103.3 | 100 | 100.7 |
| 05/21/2010 | 99.55 | 102.4 | 99.55 | 102.4 |
| 05/25/2010 | 99.5 | 101.4 | 97.8 | 101 |
| 05/26/2010 | 103.5 | 104.7 | 102.8 | 103.9 |
| 05/27/2010 | 105.3 | 106.6 | 104.6 | 106.6 |
| 05/28/2010 | 107.9 | 110.3 | 106.3 | 109.1 |
| 05/31/2010 | 108.2 | 109.3 | 108.2 | 108.6 |
| 06/01/2010 | 107.5 | 108.8 | 106 | 108 |
| 06/02/2010 | 107.1 | 108.6 | 107 | 108.2 |
| 06/03/2010 | 109.2 | 110.6 | 109.2 | 110.2 |
| 06/04/2010 | 110.6 | 111.2 | 108 | 108 |
| 06/07/2010 | 106.5 | 108.6 | 106.3 | 107.5 |
| 06/08/2010 | 108.6 | 108.8 | 106.2 | 106.6 |
| 06/09/2010 | 107.6 | 110.1 | 107.3 | 109.9 |
| 06/10/2010 | 108.8 | 111.8 | 108.6 | 111.6 |
| 06/11/2010 | 111.7 | 112.2 | 110.6 | 111.6 |
| 06/14/2010 | 112.9 | 113.9 | 112.4 | 113.9 |
| 06/15/2010 | 112.7 | 115.6 | 112.7 | 115.1 |
| 06/16/2010 | 116.7 | 116.9 | 114.4 | 116 |
| 06/17/2010 | 115.3 | 119.2 | 115.3 | 118.8 |
| 06/18/2010 | 119.5 | 119.5 | 116.5 | 116.5 |
| 06/21/2010 | 118 | 119.4 | 117.8 | 118.5 |
| 06/22/2010 | 118 | 118.2 | 116.6 | 117.4 |
| 06/23/2010 | 116.8 | 117.7 | 115.5 | 116.3 |
| 06/24/2010 | 117.2 | 117.2 | 114.6 | 115 |
| 06/25/2010 | 114.5 | 116 | 114.2 | 114.9 |
| 06/28/2010 | 115.8 | 116.9 | 114.6 | 116.8 |
| 06/29/2010 | 115.5 | 116.3 | 110.8 | 111.7 |
| 06/30/2010 | 111.6 | 112 | 110.6 | 111.8 |
| 07/01/2010 | 111 | 111.3 | 108.9 | 109.6 |
| 07/02/2010 | 110.2 | 112 | 109.6 | 111.3 |
| 07/05/2010 | 111.9 | 112.2 | 110 | 111.8 |
| 07/06/2010 | 112.4 | 114.5 | 112.4 | 113.9 |
| 07/07/2010 | 113.4 | 113.5 | 112.1 | 113.1 |
| 07/08/2010 | 114.9 | 116 | 113.8 | 114 |
| 07/09/2010 | 115.1 | 115.1 | 113.4 | 114 |
| 07/12/2010 | 115 | 115 | 113.8 | 114.2 |
| 07/13/2010 | 114.3 | 115.5 | 114.1 | 115 |
| 07/14/2010 | 115 | 116.7 | 114.9 | 116.1 |
| 07/15/2010 | 116 | 116.4 | 114.6 | 115.2 |
| 07/16/2010 | 114.4 | 115.5 | 112.1 | 112.9 |
| 07/19/2010 | 112.4 | 112.5 | 106.5 | 108.5 |
| 07/20/2010 | 110 | 110.1 | 106.5 | 107.6 |
| 07/21/2010 | 108.6 | 110.4 | 108.2 | 109.7 |
| 07/22/2010 | 109 | 111.2 | 108.4 | 110.9 |
| 07/23/2010 | 111.3 | 111.9 | 110.4 | 111.9 |
| 07/26/2010 | 112 | 112 | 110.4 | 111.5 |
| 07/27/2010 | 111.9 | 112.9 | 111.4 | 112.2 |
| 07/28/2010 | 112.4 | 113 | 111.6 | 112.5 |
| 07/29/2010 | 112.7 | 114 | 112 | 112.1 |
| 07/30/2010 | 112.5 | 112.5 | 111 | 111.7 |
| 08/02/2010 | 112.8 | 113.8 | 111.8 | 113.3 |
| 08/03/2010 | 113.7 | 113.7 | 112.3 | 113 |
| 08/04/2010 | 112.6 | 113.3 | 111.5 | 113.3 |
| 08/05/2010 | 113.6 | 113.9 | 112.3 | 113.5 |
| 08/06/2010 | 114.5 | 114.7 | 111.7 | 112.4 |
| 08/09/2010 | 113 | 113.3 | 112.2 | 113.2 |
| 08/10/2010 | 113 | 113 | 111 | 111.5 |
| 08/11/2010 | 111.4 | 112 | 108.2 | 108.2 |
| 08/12/2010 | 109.1 | 110 | 107.4 | 107.6 |
| 08/13/2010 | 109.4 | 109.4 | 106.5 | 107 |
| 08/16/2010 | 107.7 | 108.2 | 105.7 | 106.6 |
| 08/17/2010 | 106.7 | 108.7 | 106.3 | 108.7 |
| 08/18/2010 | 109 | 110.7 | 108.9 | 110.2 |
| 08/19/2010 | 110 | 110.5 | 107.8 | 108.2 |
| 08/20/2010 | 108.3 | 108.3 | 105.3 | 105.3 |
| 08/23/2010 | 105.2 | 106.8 | 105.2 | 105.7 |
| 08/24/2010 | 105.1 | 105.4 | 102 | 104 |
| 08/25/2010 | 103.1 | 105 | 102 | 103 |
| 08/26/2010 | 104 | 104.4 | 102.8 | 102.8 |
| 08/27/2010 | 102 | 105 | 102 | 104.6 |
| 08/30/2010 | 104.9 | 105 | 103.7 | 104.9 |
| 08/31/2010 | 103.9 | 105.9 | 103.9 | 105.9 |
| 09/01/2010 | 106.1 | 109.3 | 105.4 | 109.2 |
| 09/02/2010 | 108.9 | 109.2 | 107.2 | 107.3 |
| 09/03/2010 | 107.5 | 107.6 | 105.1 | 105.9 |
| 09/06/2010 | 106.7 | 107.3 | 106.2 | 106.6 |
| 09/07/2010 | 106.8 | 106.8 | 104.9 | 105.1 |
| 09/08/2010 | 105 | 106.3 | 104.3 | 106.1 |
| 09/09/2010 | 105.6 | 107.7 | 105.6 | 107.6 |
| 09/10/2010 | 107.7 | 108.2 | 106.8 | 108.1 |
| 09/13/2010 | 108.9 | 109 | 107.6 | 107.8 |
| 09/14/2010 | 108.1 | 108.4 | 107.7 | 108.2 |
| 09/15/2010 | 108.2 | 108.7 | 107.7 | 108.1 |
| 09/16/2010 | 108 | 110.7 | 107.6 | 110.2 |
| 09/17/2010 | 111 | 116.4 | 111 | 114.5 |
| 09/20/2010 | 115 | 116.6 | 114.2 | 116.5 |
| 09/21/2010 | 116.1 | 116.4 | 115.7 | 115.7 |
| 09/22/2010 | 115.5 | 117 | 115 | 116 |
| 09/23/2010 | 116.6 | 117 | 114.5 | 115.4 |
| 09/24/2010 | 115.5 | 118.8 | 114.7 | 118.2 |
| 09/27/2010 | 118.4 | 119 | 116.8 | 116.8 |
| 09/28/2010 | 116.2 | 117.4 | 115.1 | 117.4 |
| 09/29/2010 | 117.5 | 118.3 | 117.2 | 117.7 |
| 09/30/2010 | 117.9 | 118.9 | 116.4 | 118 |
| 10/01/2010 | 118.7 | 118.8 | 115.5 | 116.3 |
| 10/04/2010 | 116.4 | 116.7 | 114.9 | 116 |
| 10/05/2010 | 116.5 | 116.5 | 114.7 | 115.6 |
| 10/06/2010 | 116.4 | 118.1 | 116 | 117.2 |
| 10/07/2010 | 116.9 | 117.8 | 115.8 | 116.9 |
| 10/08/2010 | 116.9 | 117.1 | 115.9 | 116.8 |
| 10/11/2010 | 118.7 | 120.9 | 118.3 | 119.7 |
| 10/12/2010 | 119.4 | 119.8 | 118.5 | 119.3 |
| 10/13/2010 | 119.7 | 121 | 119.5 | 120.3 |
| 10/14/2010 | 120.9 | 121.3 | 118.5 | 118.5 |
| 10/15/2010 | 118.4 | 119 | 116.2 | 117.6 |
| 10/18/2010 | 118.5 | 119.3 | 116.5 | 116.8 |
| 10/19/2010 | 117.8 | 117.9 | 115.5 | 116.4 |
| 10/20/2010 | 116.1 | 117.9 | 115.4 | 117 |
| 10/21/2010 | 117.2 | 118.8 | 116.5 | 118.6 |
| 10/22/2010 | 118 | 119.1 | 117.4 | 118.7 |
| 10/25/2010 | 119.4 | 120.4 | 118 | 119 |
| 10/26/2010 | 118 | 119.1 | 118 | 119 |
| 10/27/2010 | 118.6 | 120.1 | 118.3 | 118.9 |
| 10/28/2010 | 119.9 | 120.3 | 118.5 | 120.3 |
| 10/29/2010 | 120.8 | 121.7 | 120 | 121.7 |
| 11/01/2010 | 122.1 | 125.8 | 122 | 125.3 |
| 11/02/2010 | 125 | 126.6 | 124.9 | 126.6 |
| 11/03/2010 | 126.7 | 128.5 | 126.1 | 127.8 |
| 11/04/2010 | 129 | 129.8 | 127.4 | 129 |
| 11/05/2010 | 129.5 | 129.5 | 127.5 | 128.4 |
| 11/08/2010 | 128.3 | 128.3 | 125.6 | 126 |
| 11/09/2010 | 125.4 | 127.4 | 125.2 | 126.5 |
| 11/10/2010 | 126.3 | 126.8 | 124.6 | 124.9 |
| 11/11/2010 | 124.6 | 125.5 | 124.4 | 125.1 |
| 11/12/2010 | 123.9 | 125.9 | 123.7 | 125.3 |
| 11/15/2010 | 124 | 126 | 124 | 125.6 |
| 11/16/2010 | 125.4 | 126.2 | 122.9 | 123 |
| 11/17/2010 | 122.6 | 124 | 122.6 | 123.1 |
| 11/18/2010 | 124.3 | 125.8 | 123.9 | 125.6 |
| 11/19/2010 | 126.4 | 127.5 | 125.9 | 126.3 |
| 11/22/2010 | 126.8 | 127.4 | 126.3 | 127.1 |
| 11/23/2010 | 126.9 | 127.3 | 124 | 124 |
| 11/24/2010 | 124.9 | 126.1 | 123.4 | 126 |
| 11/25/2010 | 126.6 | 127 | 125.6 | 127 |
| 11/26/2010 | 126.3 | 128.1 | 126.3 | 128 |
| 11/29/2010 | 128.4 | 129.2 | 125.6 | 126.5 |
| 11/30/2010 | 126.5 | 129 | 126.5 | 128.7 |
| 12/01/2010 | 129.4 | 129.6 | 128.4 | 129.4 |
| 12/02/2010 | 129.2 | 132.8 | 129.2 | 132.8 |
| 12/03/2010 | 132.7 | 134.8 | 131.9 | 133.2 |
| 12/06/2010 | 134.9 | 134.9 | 132.8 | 134.7 |
| 12/07/2010 | 135 | 136.9 | 133.6 | 135.5 |
| 12/08/2010 | 134.3 | 136 | 134.3 | 134.5 |
| 12/09/2010 | 135.2 | 135.2 | 130.7 | 130.7 |
| 12/10/2010 | 131.2 | 132.6 | 130.4 | 131.4 |
| 12/13/2010 | 132 | 132.4 | 129.3 | 129.3 |
| 12/14/2010 | 130.2 | 130.7 | 128.6 | 129.1 |
| 12/15/2010 | 129.4 | 130 | 129.1 | 129.6 |
| 12/16/2010 | 129.8 | 131.4 | 128.7 | 131.4 |
| 12/17/2010 | 130.8 | 133.5 | 130.6 | 132.9 |
| 12/20/2010 | 133.2 | 133.2 | 131.6 | 132.1 |
| 12/21/2010 | 133.1 | 133.3 | 132.4 | 133.3 |
| 12/22/2010 | 133.3 | 133.3 | 132.3 | 132.3 |
| 12/23/2010 | 133 | 133.1 | 132 | 132.3 |
| 12/27/2010 | 132.8 | 132.8 | 131.5 | 131.6 |
| 12/28/2010 | 131.8 | 132.5 | 131.3 | 132.3 |
| 12/29/2010 | 133 | 133 | 131.1 | 131.8 |
| 12/30/2010 | 131.4 | 131.7 | 130 | 130 |