KNIN.SW: Kuehne + Nagel International AG Historical Data

2012 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 110.6108

CLOSE 110.5916

Low

LOW 93.1

High

HIGH 125

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2012	108	109.4	106.7	109.3
01/04/2012	110.3	110.3	108.2	109.3
01/05/2012	110.3	110.4	105.6	106
01/06/2012	107	107	101.2	103.4
01/09/2012	104.3	107.4	104	105.1
01/10/2012	105.9	108.4	105.4	105.8
01/11/2012	106.4	106.7	105.2	105.8
01/12/2012	106	108.3	105.8	108
01/13/2012	108	109.7	108	108.7
01/16/2012	107.9	108.9	107.8	107.9
01/17/2012	109.4	110.6	108.7	110.2
01/18/2012	110.4	113.1	110	112.6
01/19/2012	113.5	115	113	115
01/20/2012	114.8	115.8	113.9	114.7
01/23/2012	116.8	118.5	115.4	115.6
01/24/2012	115.7	115.7	113.6	115.2
01/25/2012	115.4	115.9	114.8	115.3
01/26/2012	115.7	117.7	115.3	116.9
01/27/2012	117	117.6	115	115.2
01/30/2012	115.1	115.6	112.5	114.3
01/31/2012	114.3	116.5	114.3	115.7
02/01/2012	115.5	118.5	115.5	118.5
02/02/2012	118.8	118.8	117.3	117.7
02/03/2012	117.7	119.2	116.6	118.8
02/06/2012	118.8	119.2	117.5	119.2
02/07/2012	119.7	119.9	118	119.6
02/08/2012	120	123.6	119.2	122.9
02/09/2012	122.5	123.5	121.5	122.8
02/10/2012	122.5	122.5	121.2	121.8
02/13/2012	121.5	122.2	121.2	121.5
02/14/2012	121.4	122.9	121.3	122.5
02/15/2012	123.1	124.2	122.8	124
02/16/2012	123.7	124.2	121.5	122
02/17/2012	122.2	123.2	121.8	122.5
02/20/2012	123.1	125	123.1	124.8
02/21/2012	125	125	122.7	123
02/22/2012	123.2	123.3	119	120.1
02/23/2012	119.8	122.3	119.4	122
02/24/2012	122.5	123.4	122.2	123.2
02/27/2012	123.1	123.4	119.3	119.6
02/28/2012	120	120.8	118.8	119.5
02/29/2012	120.2	120.3	118.9	119.1
03/01/2012	118	118.4	116.5	117.5
03/02/2012	117.1	119.7	115.7	118.8
03/05/2012	118.1	119	116.7	116.9
03/06/2012	116.8	117	114.1	114.1
03/07/2012	114.1	118.6	114.1	118
03/08/2012	119.1	119.8	118.1	119.3
03/09/2012	120	121.8	119.9	121.8
03/12/2012	121.6	123.6	121	122
03/13/2012	122.4	123.8	122.2	123.3
03/14/2012	123.8	123.8	122.1	122.6
03/15/2012	122.9	123.1	121.9	122.3
03/16/2012	122	123.2	121.3	121.6
03/19/2012	122	123.2	121.9	123
03/20/2012	123.5	123.5	121.6	122.1
03/21/2012	122.1	123.2	121.7	121.8
03/22/2012	121.5	121.9	119.3	119.8
03/23/2012	120.2	121.4	119.6	121
03/26/2012	122	123.3	121.2	122.5
03/27/2012	122.8	123.5	122	122.1
03/28/2012	122.3	123.3	121.7	122
03/29/2012	121.4	122.1	119.8	120.2
03/30/2012	120.4	122.6	120.4	122.1
04/02/2012	123.3	123.5	122.2	123.4
04/03/2012	123.5	124.5	122.4	123.9
04/04/2012	123.2	123.9	119.5	119.7
04/05/2012	120.4	121.2	119.3	120
04/10/2012	119.3	119.9	117.6	118
04/11/2012	118	118.8	117.2	118.7
04/12/2012	119.5	122.2	118.9	121.8
04/13/2012	122	122.1	119.1	119.1
04/16/2012	115.8	115.8	105.9	107.8
04/17/2012	108.5	113.3	107.4	113
04/18/2012	112.7	112.9	111.7	112
04/19/2012	112.2	113.2	112.1	113
04/20/2012	112.6	112.7	110.4	111.5
04/23/2012	112	112	107.2	107.9
04/24/2012	108.2	109	107.7	108.4
04/25/2012	108.9	110.9	108.5	110.1
04/26/2012	110.3	110.5	109.2	109.2
04/27/2012	108.7	111.3	108.7	110.8
04/30/2012	111.6	111.6	110.3	110.3
05/02/2012	112	112.9	108.2	109.3
05/03/2012	109.5	110	107.9	108.1
05/04/2012	108.8	108.8	105.5	106.9
05/07/2012	106	107.7	105	107.2
05/08/2012	107.6	108.5	105.5	106
05/09/2012	106.8	107.2	104.1	105.3
05/10/2012	103.3	104.8	101.3	103.9
05/11/2012	104	106.2	103.6	105.3
05/14/2012	104.2	104.8	102.1	103
05/15/2012	103	104	102.7	103.3
05/16/2012	102.2	104.1	101.4	103.4
05/18/2012	101.9	103.9	100.7	100.9
05/21/2012	100.9	102	100.7	101.8
05/22/2012	102.2	104.7	101.9	104.5
05/23/2012	103.5	103.7	101.6	102.3
05/24/2012	103.5	105.2	102.4	104.9
05/25/2012	105.2	107.8	104.8	106.5
05/29/2012	107.1	108.4	105.7	107.1
05/30/2012	106.6	107.2	103.7	104.7
05/31/2012	105.2	105.2	102.4	103.2
06/01/2012	103.8	104.1	101	101.9
06/04/2012	101.5	101.6	100.6	101.3
06/05/2012	102.4	102.5	101.1	101.5
06/06/2012	102.7	103.7	102.2	103.6
06/07/2012	103.6	105.8	103.3	105.4
06/08/2012	105	105.5	104.2	105.2
06/11/2012	106.9	108.5	105.2	105.2
06/12/2012	105	105.8	104.2	105.8
06/13/2012	106	106.2	101.9	103.6
06/14/2012	103.1	103.2	101	103.2
06/15/2012	102.6	103.5	101.5	102
06/18/2012	102.6	104	101.7	102.3
06/19/2012	102.2	103.4	101.2	102
06/20/2012	102.1	103.1	101.6	102.7
06/21/2012	101.5	103.8	101.5	102.9
06/22/2012	101.6	102.4	99.35	100.4
06/25/2012	100.2	100.4	97.5	97.85
06/26/2012	97.8	98.25	95.15	96
06/27/2012	96.1	96.1	93.1	95.25
06/28/2012	95.4	97.5	94.7	97.05
06/29/2012	98.5	100.2	98.45	100.2
07/02/2012	99	99.75	97.8	99.65
07/03/2012	99.9	101.4	99.8	101.4
07/04/2012	102.9	105	101.4	102
07/05/2012	101.9	102.7	101.2	102
07/06/2012	101.8	102.3	100.6	100.6
07/09/2012	100	100.8	98.8	99.35
07/10/2012	99.35	100.4	99.05	99.4
07/11/2012	98.8	99.4	97.75	98.65
07/12/2012	98.55	100.6	97.7	98
07/13/2012	98.3	101.1	97.8	100.4
07/16/2012	100	102.5	99.8	101.9
07/17/2012	103.3	107.3	103.1	105
07/18/2012	105.1	105.3	103.2	103.6
07/19/2012	103.8	105.7	103.7	105.7
07/20/2012	105	108.4	105	105.9
07/23/2012	105.9	105.9	103.6	103.8
07/24/2012	103.9	105.3	103.4	105
07/25/2012	105	106	104.3	104.4
07/26/2012	105	108	103.6	107.4
07/27/2012	108	109.4	107.2	108.6
07/30/2012	109	109.3	108.2	109.1
07/31/2012	109.3	111.3	108.9	111.3
08/02/2012	109.9	110.3	107.2	108.3
08/03/2012	109	110.9	108.3	110.8
08/06/2012	111	112.3	110.3	111.7
08/07/2012	111.3	112.9	110.7	111.5
08/08/2012	111.3	111.6	108.1	108.9
08/09/2012	109.2	109.6	108	109.2
08/10/2012	109.1	109.3	107.6	108.3
08/13/2012	107.6	108.8	107.2	107.7
08/14/2012	108.5	108.8	107.1	108.6
08/15/2012	108.1	108.8	107.2	108.6
08/16/2012	108.4	110.7	108.4	110.3
08/17/2012	111	112.9	109.9	111
08/20/2012	111.2	111.8	109.6	110.2
08/21/2012	109.6	111.8	109.6	110.8
08/22/2012	110	110.3	106.5	109.2
08/23/2012	109.7	110	107.8	108.6
08/24/2012	108.1	108.9	107.4	108.3
08/27/2012	108.3	109.3	108	109.3
08/28/2012	108.8	108.8	106.2	107.6
08/29/2012	107.5	108.7	107.1	108.3
08/30/2012	108	109.8	107.7	108.2
08/31/2012	108.2	109.3	108.1	108.7
09/03/2012	108.6	110.9	108.6	109.6
09/04/2012	109.6	110	107.2	107.4
09/05/2012	106.1	107	105.3	105.9
09/06/2012	106.7	108.7	106.2	108.5
09/07/2012	108.9	110.5	108.9	110
09/10/2012	110.2	110.9	110	110.1
09/11/2012	109.4	110.8	109.4	110.8
09/12/2012	110.8	111.9	110	110.7
09/13/2012	110.7	110.9	109.7	110
09/14/2012	111.7	114.5	111.4	114
09/17/2012	114.4	114.4	113.2	113.9
09/18/2012	112.4	112.5	109.3	111.1
09/19/2012	111.7	112.9	108.7	109.2
09/20/2012	108.9	109.3	107.4	107.4
09/21/2012	108	109.1	107.5	107.5
09/24/2012	107.4	107.9	106.8	107.9
09/25/2012	107.1	108.1	106.6	107.9
09/26/2012	107.1	107.8	106.7	107.1
09/27/2012	107.3	107.8	106.9	107.4
09/28/2012	107.6	108.1	106.1	106.2
10/01/2012	106.4	108.2	106.3	107.2
10/02/2012	106.3	107.4	106.3	106.4
10/03/2012	105.9	106.4	105.3	105.8
10/04/2012	106.1	106.6	105.4	105.9
10/05/2012	106.1	106.3	105.5	106
10/08/2012	105.2	105.7	104.1	105.3
10/09/2012	105.6	106.4	104.9	105.7
10/10/2012	105.4	106.2	105.4	106.1
10/11/2012	105.8	106.4	105.7	106
10/12/2012	105.7	106.6	105.7	106
10/15/2012	105	108.5	103.5	106
10/16/2012	105	107.2	104.8	107.2
10/17/2012	106.9	107.4	106.3	107.4
10/18/2012	107.2	108.3	106.8	108.3
10/19/2012	107.6	108.7	107.6	108.5
10/22/2012	108.3	108.9	107.9	108.6
10/23/2012	108.7	108.7	107.8	108
10/24/2012	108.2	109.4	107.4	109
10/25/2012	109.2	109.8	108.8	108.9
10/26/2012	108.8	109.4	107.6	109.1
10/29/2012	108.5	109.3	108.4	109
10/30/2012	108.5	110	108.5	109.2
10/31/2012	109.1	109.6	108.7	108.7
11/01/2012	108.9	111.3	108.9	111.3
11/02/2012	111.1	113.6	111	113
11/05/2012	112.4	113.4	112.4	113.4
11/06/2012	113.7	114.8	113	114.5
11/07/2012	114.6	114.9	112.1	112.5
11/08/2012	113	114.3	112.9	113.8
11/09/2012	114.2	114.6	113.7	114.6
11/12/2012	114.5	114.6	113.8	114
11/13/2012	113.5	114.5	113.4	114.1
11/14/2012	114	114.2	113.5	113.9
11/15/2012	114	114	112.2	112.4
11/16/2012	112.2	114.6	112.2	113.7
11/19/2012	114.6	114.8	114.1	114.8
11/20/2012	114.1	114.9	114.1	114.8
11/21/2012	114.4	114.6	113.8	113.8
11/22/2012	113.8	115	113.8	115
11/23/2012	114.7	115	114.3	115
11/26/2012	114.5	114.8	114	114
11/27/2012	114.2	114.9	113.5	113.6
11/28/2012	113.7	114	109.5	111.6
11/29/2012	111.5	112.1	111.3	111.8
11/30/2012	111.7	112.4	111.6	111.6
12/03/2012	111.5	112	110.8	111.1
12/04/2012	111	111.9	110.4	110.7
12/05/2012	110.9	111.5	110.4	110.8
12/06/2012	111.9	112.4	111.5	112
12/07/2012	111.8	112.3	111.3	111.5
12/10/2012	110.5	111.7	110.2	111.5
12/11/2012	111.4	112	110.7	111.2
12/12/2012	111.2	111.5	110.4	110.4
12/13/2012	110.3	110.3	109.1	109.7
12/14/2012	110	111	109.4	110.5
12/17/2012	110.2	110.7	109.5	109.9
12/18/2012	109.6	111	108.9	110
12/19/2012	110.1	110.7	110	110.2
12/20/2012	110.2	111.2	110	110.8
12/21/2012	111	111.1	110.1	110.5
12/27/2012	110.2	110.5	109.7	110.3
12/28/2012	110.5	110.5	109.7	110

Menu

Create your free account now!

KNIN.SW: Kuehne + Nagel International AG Historical Data

2012 Historical Chart

Average

Low

High