KNIN.SW: Kuehne + Nagel International AG Historical Data

2011 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 118.1921

CLOSE 118.1441

Low

LOW 90.9

High

HIGH 139.1

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	130.5	133.6	130.5	133.3
01/04/2011	134.2	134.7	133.3	134
01/05/2011	133	134.6	132.2	134.3
01/06/2011	134.7	135.2	131.7	131.7
01/07/2011	132.3	133.2	131.6	132.4
01/10/2011	132.6	132.6	130.6	131.6
01/11/2011	131.6	135.8	131.6	134.9
01/12/2011	133.6	135	133.6	134.1
01/13/2011	133.6	133.8	132.5	133.5
01/14/2011	134.3	134.7	133.1	134.4
01/17/2011	134.9	134.9	133	133
01/18/2011	132.1	132.2	130.4	131
01/19/2011	131	133	130.8	130.8
01/20/2011	130	131.2	125.8	125.9
01/21/2011	125	125.1	123.5	124.6
01/24/2011	125	125.5	123.5	124.4
01/25/2011	124.9	125.5	124.5	125
01/26/2011	124	127	124	126.3
01/27/2011	126.8	127.9	126.4	126.4
01/28/2011	126.5	126.5	124.1	124.1
01/31/2011	124.4	125.4	122.1	122.1
02/01/2011	123.8	124.2	121.4	122.5
02/02/2011	122.5	123.8	120.7	121.9
02/03/2011	121.7	123.4	121.1	122.9
02/04/2011	123	123.8	122	122.4
02/07/2011	122.6	124.3	122.6	124.2
02/08/2011	124.5	125.8	124	125.3
02/09/2011	126.4	126.9	125.1	126.3
02/10/2011	126.6	126.9	125	126.5
02/11/2011	126.5	126.7	124.7	125.5
02/14/2011	125.7	129.5	125.6	128.8
02/15/2011	128.8	129	127	127.3
02/16/2011	128	128.8	127	128.7
02/17/2011	129.1	129.4	128.2	128.8
02/18/2011	129.5	129.5	127.9	129.1
02/21/2011	129	129.9	128.2	128.6
02/22/2011	127.5	128.1	125.4	126.8
02/23/2011	125.8	126.4	123.4	123.9
02/24/2011	123	123	120	121.2
02/25/2011	122.3	123.8	121.7	122.9
02/28/2011	123	124.9	122.3	124.9
03/01/2011	122.5	125	118.6	121.3
03/02/2011	121.3	121.3	119.3	120.6
03/03/2011	122	124.1	121.6	123.7
03/04/2011	123.8	125.2	123.5	124.4
03/07/2011	124	125.3	123.4	124.2
03/08/2011	124.4	125.3	123.3	124.4
03/09/2011	125	125.5	124.1	125
03/10/2011	124.6	126.1	123.8	124.6
03/11/2011	123.7	124.8	123.5	124.3
03/14/2011	123.5	125	122.3	124.6
03/15/2011	122.2	122.8	119.1	119.9
03/16/2011	120.1	120.8	116.7	116.7
03/17/2011	117	119.3	116.6	119
03/18/2011	120.6	122.6	120.6	122.4
03/21/2011	124.1	127.3	124	126.6
03/22/2011	127	127.4	125.3	126.9
03/23/2011	126.4	126.6	125.1	126.2
03/24/2011	125.6	128.1	125.1	127.6
03/25/2011	127.7	129.4	127.7	129
03/28/2011	129	130.4	128.9	129.9
03/29/2011	129.9	129.9	127.6	129.5
03/30/2011	129.9	130	128.3	129.4
03/31/2011	129.2	130.1	128.5	128.5
04/01/2011	129.2	131.5	128.8	130.8
04/04/2011	131	132.8	130.7	132.8
04/05/2011	132.6	132.6	131.2	131.6
04/06/2011	132.3	132.9	131.7	132.2
04/07/2011	132.4	132.7	130.9	131.6
04/08/2011	131.9	132.5	131	132
04/11/2011	131.3	132.1	131.1	131.4
04/12/2011	130.4	130.7	129.3	129.3
04/13/2011	129.4	130.8	129.4	130.2
04/14/2011	128.8	129.3	127.3	128.9
04/15/2011	126.1	128.4	126.1	128
04/18/2011	132	132	128.1	128.5
04/19/2011	129.5	131.6	129.4	131
04/20/2011	131.8	134.5	131.7	134.3
04/21/2011	134.9	135.4	133.3	135.4
04/26/2011	136	137.6	135.6	137.4
04/27/2011	137.5	138.6	136.9	137.2
04/28/2011	138.3	138.4	136.5	138
04/29/2011	138.2	138.6	136.9	138.2
05/02/2011	138.8	138.8	137.2	137.7
05/03/2011	138	138.2	135.7	137.7
05/04/2011	138.3	138.6	136.4	137.5
05/05/2011	137.5	138.1	135.4	136
05/06/2011	136	138.4	135	137.6
05/09/2011	136.1	138.9	136.1	137.9
05/10/2011	138.6	138.7	137.6	138
05/11/2011	137.6	139.1	137.5	138.7
05/12/2011	135.2	135.7	134	135.1
05/13/2011	135.9	135.9	133.8	133.8
05/16/2011	133.5	134.8	133.3	134
05/17/2011	133.2	134	132.9	132.9
05/18/2011	133.3	134.3	132.9	133
05/19/2011	133.5	133.9	132.7	133.2
05/20/2011	133.5	134.3	133	133
05/23/2011	131.7	132.3	130.1	130.8
05/24/2011	131.4	132.7	130.7	131.4
05/25/2011	130.3	131.2	130	130.5
05/26/2011	130.9	131.9	130.5	131.1
05/27/2011	132.6	132.8	131	131
05/30/2011	130.5	132.3	130.5	132.3
05/31/2011	132.9	134.5	132.5	133.9
06/01/2011	134.5	135.6	133.7	133.7
06/03/2011	133.2	135	132.2	133.4
06/06/2011	133.2	134.1	132.4	133.1
06/07/2011	132.2	133.3	129.9	130
06/08/2011	129.1	129.6	127.1	127.3
06/09/2011	127	129.4	126.6	128.8
06/10/2011	128.7	129.4	125.8	126.5
06/14/2011	126.6	129	126.5	128
06/15/2011	128	128.2	125.6	125.9
06/16/2011	124.7	125.2	123.3	123.6
06/17/2011	123.9	124.7	121.9	123.2
06/20/2011	122.1	122.4	120.7	122.1
06/21/2011	122.3	124.4	122.3	124.2
06/22/2011	123.8	124.7	123.3	124
06/23/2011	124	124.5	121.1	121.2
06/24/2011	122.9	124	121.9	122.4
06/27/2011	122	123.1	121.3	122.5
06/28/2011	122.5	124	121.5	122.1
06/29/2011	123.3	125.7	123.1	124.4
06/30/2011	125.5	128.2	124.6	127.6
07/01/2011	128	128	126.5	127.2
07/04/2011	127.2	128.4	126.6	127.7
07/05/2011	127.9	127.9	126.3	126.7
07/06/2011	126.7	127	123.7	123.9
07/07/2011	125	125	122.8	123.6
07/08/2011	124.5	124.5	122.3	122.6
07/11/2011	122.6	122.6	116.4	118
07/12/2011	115.4	118	113.6	118
07/13/2011	118	120.4	117.7	119.7
07/14/2011	119.5	120	118.5	119
07/15/2011	118	119	115.9	118
07/18/2011	110	115.2	108.5	113
07/19/2011	112.2	115.8	112.2	112.2
07/20/2011	112.2	114.2	112.1	114.2
07/21/2011	114	115.5	112.8	114.9
07/22/2011	115.9	117.7	115.5	116.5
07/25/2011	114.1	116	114.1	115.7
07/26/2011	115.6	116.8	114.5	116.8
07/27/2011	116.8	116.8	113.9	114.5
07/28/2011	113.8	114.7	112.1	112.3
07/29/2011	111.4	112.5	109.8	110.4
08/02/2011	108	108.1	105.1	105.1
08/03/2011	104.1	105.2	102.8	103.5
08/04/2011	105.9	106	97	97
08/05/2011	93	99.8	92.4	97.95
08/08/2011	96	100.1	95.85	96
08/09/2011	95	96.75	90.9	95.4
08/10/2011	97	97.65	91.45	91.85
08/11/2011	94.9	96.35	91.3	96.2
08/12/2011	97.05	102.5	94.7	101.2
08/15/2011	103.5	103.9	101	101.2
08/16/2011	101.5	101.5	97.45	98.95
08/17/2011	99.15	100.5	97.05	99.4
08/18/2011	97.95	99.5	93.5	95.35
08/19/2011	95	97.95	93.1	95.9
08/22/2011	95.45	98.1	95.45	96.4
08/23/2011	97.25	98.85	96.65	97
08/24/2011	98.8	102.7	97.15	101.3
08/25/2011	102.9	103.7	101.6	103.4
08/26/2011	102.6	104	100.9	103.1
08/29/2011	105.4	109.5	104.2	108.7
08/30/2011	111	111	107	108.3
08/31/2011	109.6	112.4	108.6	112.4
09/01/2011	113.1	113.1	107	108.3
09/02/2011	106.2	107.5	104.2	104.5
09/05/2011	102.1	102.9	99.8	100.2
09/06/2011	100	107.7	99.7	106.9
09/07/2011	108.6	110.3	104.9	110.3
09/08/2011	109.9	111.5	108.9	109.6
09/09/2011	108.6	110.3	106	106
09/12/2011	103.3	104.1	101.7	102.8
09/13/2011	103.9	104.2	100.7	102.7
09/14/2011	101.6	104.7	101.6	104.1
09/15/2011	104.4	106.3	104.4	105.7
09/16/2011	107.1	109.4	106.1	108
09/19/2011	106.4	107.1	105.2	105.7
09/20/2011	105.8	107.9	104.6	107.9
09/21/2011	108	109	107.1	108.1
09/22/2011	105.3	106.4	101.8	102.1
09/23/2011	104.2	104.2	98.5	101.3
09/26/2011	99.05	103.4	98.4	101
09/27/2011	104	107.4	102.6	107.4
09/28/2011	106	108.4	105.7	106.9
09/29/2011	106	108.2	105.4	107.3
09/30/2011	106.2	107.2	101.9	102.8
10/03/2011	102.4	105	101.1	104
10/04/2011	103.4	103.7	99.7	102
10/05/2011	104	104	101.4	103.1
10/06/2011	103.2	105.7	103.2	105
10/07/2011	106	107.6	103.7	106.7
10/10/2011	106.7	108.6	106	108
10/11/2011	107.6	108.7	104.6	107.1
10/12/2011	105.1	108.3	103.5	107.7
10/13/2011	108	108.4	106.1	106.8
10/14/2011	107.7	107.7	103.8	104.9
10/17/2011	104.6	105.9	101.6	103
10/18/2011	103.3	103.3	100.4	101
10/19/2011	101.4	104.1	100.6	101.1
10/20/2011	100.4	101.5	99.25	100.5
10/21/2011	101	102.7	100.6	102.7
10/24/2011	103.4	105.3	102.1	105.3
10/25/2011	105.6	106.5	104.6	106.1
10/26/2011	105.2	108.1	104.7	108.1
10/27/2011	110	113.2	109.5	112.4
10/28/2011	113.2	114.3	112.1	114.3
10/31/2011	112.1	113.6	109.3	109.3
11/01/2011	107.8	107.9	105.1	107.3
11/02/2011	107.8	108.5	106.3	106.6
11/03/2011	105.5	111.3	105.2	111.3
11/04/2011	111.5	111.7	110.4	111.1
11/07/2011	111.3	112.5	109.9	111.7
11/08/2011	112.8	113.9	112.1	112.7
11/09/2011	112.2	114	110.1	111.6
11/10/2011	109	112.9	108.4	108.8
11/11/2011	109	112.8	108.7	112.8
11/14/2011	112.7	113.8	112	113.2
11/15/2011	112.9	114.2	111.3	112.8
11/16/2011	112.9	113.4	111	112.7
11/17/2011	112.7	114.2	111.7	113.6
11/18/2011	113.5	113.5	110.5	110.7
11/21/2011	110	110.1	107.2	107.5
11/22/2011	108.1	109	107.2	107.7
11/23/2011	107	108	104	104.5
11/24/2011	105.1	107	104.3	105.3
11/25/2011	105.1	106	102.7	104
11/28/2011	104.4	108.4	104.1	108.4
11/29/2011	108	110	107.4	110
11/30/2011	107.9	112.4	107.9	110.9
12/01/2011	112.2	112.6	110.2	110.5
12/02/2011	112.9	112.9	111.1	112.2
12/05/2011	112.5	114	112.5	113.6
12/06/2011	113.1	113.5	111.8	111.9
12/07/2011	112.9	113.9	112.2	113.9
12/08/2011	114	114	111	111.1
12/09/2011	109.8	112	109.1	109.8
12/12/2011	109.5	110.1	108	108
12/13/2011	108	109	107.3	107.9
12/14/2011	107.7	108	103.5	103.5
12/15/2011	103.9	104.7	102	102.5
12/16/2011	102.7	106.2	100.7	105.9
12/19/2011	105.6	105.6	101.7	102.5
12/20/2011	101.6	106.2	101.6	105.8
12/21/2011	106.8	108.5	104.9	105.4
12/22/2011	105.7	106.5	104.8	105.2
12/23/2011	105.7	106.7	105.1	106.2
12/27/2011	106.3	107.6	105.9	106
12/28/2011	106.1	106.9	105.4	105.9
12/29/2011	106.2	106.5	105.4	106
12/30/2011	106.3	107.1	105.5	105.5

Menu

Create your free account now!

KNIN.SW: Kuehne + Nagel International AG Historical Data

2011 Historical Chart

Average

Low

High