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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 111.0833
CLOSE 111.0498
Low
LOW 98.5
High
HIGH 123.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2013 | 112 | 114 | 111.8 | 113 |
| 01/04/2013 | 113.1 | 115.4 | 112.6 | 115.1 |
| 01/07/2013 | 114.7 | 115.1 | 113.7 | 114.6 |
| 01/08/2013 | 114.5 | 115 | 114.3 | 114.7 |
| 01/09/2013 | 114.9 | 115.5 | 113.9 | 114.9 |
| 01/10/2013 | 115.1 | 115.1 | 113.9 | 114.3 |
| 01/11/2013 | 114.5 | 114.9 | 113.2 | 113.2 |
| 01/14/2013 | 113.6 | 113.6 | 112.5 | 112.5 |
| 01/15/2013 | 112.5 | 112.7 | 111.5 | 112.1 |
| 01/16/2013 | 112 | 112.8 | 111.7 | 112.2 |
| 01/17/2013 | 112.2 | 115.4 | 112.1 | 115.2 |
| 01/18/2013 | 115.7 | 116.5 | 114.4 | 114.6 |
| 01/21/2013 | 114.3 | 114.7 | 112.3 | 112.4 |
| 01/22/2013 | 109.9 | 110.3 | 108.3 | 108.4 |
| 01/23/2013 | 108.1 | 109.1 | 108.1 | 109 |
| 01/24/2013 | 109.3 | 110 | 108.7 | 109.9 |
| 01/25/2013 | 109.1 | 109.7 | 108.2 | 109.7 |
| 01/28/2013 | 110 | 110 | 107.2 | 107.4 |
| 01/29/2013 | 107 | 107 | 105.1 | 105.8 |
| 01/30/2013 | 105.6 | 106.3 | 104.7 | 105.5 |
| 01/31/2013 | 105.4 | 107.2 | 104.3 | 106.9 |
| 02/01/2013 | 106.9 | 109 | 106.3 | 109 |
| 02/04/2013 | 108.6 | 109.5 | 107.9 | 108.3 |
| 02/05/2013 | 107.7 | 108.9 | 107.7 | 108.3 |
| 02/06/2013 | 108.3 | 109.5 | 107.9 | 108.5 |
| 02/07/2013 | 108 | 108.9 | 107.7 | 108.1 |
| 02/08/2013 | 108.1 | 108.9 | 108 | 108.5 |
| 02/11/2013 | 108.1 | 109 | 107.7 | 109 |
| 02/12/2013 | 109 | 109 | 106.7 | 107.5 |
| 02/13/2013 | 107.5 | 108.6 | 106.5 | 107.4 |
| 02/14/2013 | 107.6 | 108.9 | 106.5 | 108.2 |
| 02/15/2013 | 108.6 | 110.8 | 108 | 110.4 |
| 02/18/2013 | 110.4 | 110.8 | 109.4 | 109.9 |
| 02/19/2013 | 109.4 | 110.8 | 108.6 | 110.8 |
| 02/20/2013 | 111.4 | 112.9 | 108 | 108.2 |
| 02/21/2013 | 107.9 | 108 | 106.5 | 106.9 |
| 02/22/2013 | 107.5 | 109.4 | 106.8 | 108.9 |
| 02/25/2013 | 109 | 109.6 | 108.1 | 108.6 |
| 02/26/2013 | 107.6 | 107.6 | 105.9 | 106.4 |
| 02/27/2013 | 106.6 | 107.7 | 106.2 | 107.5 |
| 02/28/2013 | 108 | 108.9 | 107.5 | 107.8 |
| 03/01/2013 | 107.9 | 108.6 | 105.3 | 106 |
| 03/04/2013 | 103.8 | 105.9 | 100 | 105 |
| 03/05/2013 | 105.7 | 107.1 | 104.7 | 105.1 |
| 03/06/2013 | 105.2 | 105.5 | 102.1 | 103.2 |
| 03/07/2013 | 103.9 | 104.6 | 103.6 | 104.5 |
| 03/08/2013 | 104.7 | 105.7 | 104.2 | 105.5 |
| 03/11/2013 | 104 | 104.7 | 103.6 | 104.5 |
| 03/12/2013 | 104.5 | 105.4 | 103.4 | 105 |
| 03/13/2013 | 105 | 105.4 | 104.3 | 104.7 |
| 03/14/2013 | 104.7 | 105.4 | 104.4 | 104.8 |
| 03/15/2013 | 105.5 | 105.9 | 104.5 | 105.7 |
| 03/18/2013 | 104.4 | 106.2 | 104.4 | 105.9 |
| 03/19/2013 | 106.2 | 106.3 | 104.8 | 105 |
| 03/20/2013 | 105.1 | 105.5 | 104.2 | 105.1 |
| 03/21/2013 | 104.5 | 105 | 103.4 | 103.9 |
| 03/22/2013 | 103.6 | 103.6 | 102.4 | 102.6 |
| 03/25/2013 | 103 | 104.2 | 102.5 | 103.6 |
| 03/26/2013 | 103.5 | 104 | 102.8 | 103 |
| 03/27/2013 | 103.4 | 103.6 | 102 | 102.6 |
| 03/28/2013 | 102.4 | 104.3 | 102.4 | 103.5 |
| 04/02/2013 | 103.9 | 104.7 | 103.3 | 104 |
| 04/03/2013 | 103.7 | 104.2 | 102.8 | 103.2 |
| 04/04/2013 | 103.9 | 103.9 | 102.3 | 102.4 |
| 04/05/2013 | 102.1 | 102.6 | 100.3 | 101.1 |
| 04/08/2013 | 101.7 | 102 | 100.4 | 100.6 |
| 04/09/2013 | 100.6 | 101.5 | 100.4 | 101.1 |
| 04/10/2013 | 101.6 | 106.8 | 101.3 | 105.8 |
| 04/11/2013 | 105.9 | 107.7 | 105.7 | 105.8 |
| 04/12/2013 | 106 | 106.4 | 105.1 | 105.6 |
| 04/15/2013 | 105 | 109.7 | 103.9 | 104.8 |
| 04/16/2013 | 104.8 | 105.2 | 102.5 | 103.2 |
| 04/17/2013 | 103.9 | 105.8 | 101.2 | 103.4 |
| 04/18/2013 | 103.6 | 104.8 | 101.6 | 102.5 |
| 04/19/2013 | 102.3 | 103.8 | 102.3 | 103.3 |
| 04/22/2013 | 103.8 | 105 | 102.3 | 102.5 |
| 04/23/2013 | 102.8 | 104.8 | 102.8 | 104.3 |
| 04/24/2013 | 105.1 | 106.5 | 105 | 105.8 |
| 04/25/2013 | 106 | 107.5 | 105.8 | 107.1 |
| 04/26/2013 | 107.4 | 107.4 | 105.2 | 106.4 |
| 04/29/2013 | 106.6 | 107.7 | 105.3 | 107.1 |
| 04/30/2013 | 107.7 | 107.8 | 105.8 | 106.4 |
| 05/02/2013 | 106.2 | 107.3 | 106 | 106.5 |
| 05/03/2013 | 106.8 | 108.3 | 106.5 | 107.6 |
| 05/06/2013 | 108.2 | 108.3 | 107.1 | 107.7 |
| 05/07/2013 | 108.2 | 110.4 | 107.8 | 109.6 |
| 05/08/2013 | 109.7 | 110.7 | 108.5 | 109 |
| 05/10/2013 | 110.5 | 110.5 | 108 | 109.7 |
| 05/13/2013 | 110 | 110.3 | 108.1 | 109 |
| 05/14/2013 | 106.6 | 107.9 | 106.1 | 107.5 |
| 05/15/2013 | 107.5 | 108 | 106.2 | 106.7 |
| 05/16/2013 | 106.7 | 108.5 | 106.4 | 106.8 |
| 05/17/2013 | 106.7 | 108.3 | 106.7 | 107.2 |
| 05/21/2013 | 107.9 | 108 | 106.4 | 107.1 |
| 05/22/2013 | 107.7 | 109.2 | 107.5 | 108.8 |
| 05/23/2013 | 107.6 | 107.9 | 106.2 | 107.5 |
| 05/24/2013 | 108.1 | 108.9 | 106.8 | 108.1 |
| 05/27/2013 | 108 | 108 | 106.4 | 107 |
| 05/28/2013 | 107.5 | 108.1 | 106.5 | 107.6 |
| 05/29/2013 | 107.5 | 107.6 | 105.9 | 106.3 |
| 05/30/2013 | 106.1 | 108.1 | 105.1 | 107.8 |
| 05/31/2013 | 107.6 | 108 | 106 | 107.5 |
| 06/03/2013 | 107.3 | 107.4 | 103.7 | 104.4 |
| 06/04/2013 | 104.5 | 105.6 | 103.8 | 104.8 |
| 06/05/2013 | 104 | 104.8 | 103.3 | 103.5 |
| 06/06/2013 | 103.4 | 103.8 | 102.4 | 102.6 |
| 06/07/2013 | 102.5 | 105 | 102.4 | 104.2 |
| 06/10/2013 | 104.2 | 105.5 | 104.2 | 105.3 |
| 06/11/2013 | 105.3 | 105.3 | 103.4 | 104.4 |
| 06/12/2013 | 104.7 | 105.2 | 103.2 | 103.9 |
| 06/13/2013 | 102.6 | 103.6 | 102.2 | 103.6 |
| 06/14/2013 | 103.2 | 104.8 | 103.1 | 103.6 |
| 06/17/2013 | 104.4 | 104.4 | 103.4 | 103.7 |
| 06/18/2013 | 104.1 | 105.3 | 103.6 | 104.7 |
| 06/19/2013 | 104.8 | 105 | 103.7 | 104 |
| 06/20/2013 | 103 | 103.4 | 100.7 | 101.5 |
| 06/21/2013 | 101 | 102.4 | 100.7 | 100.8 |
| 06/24/2013 | 100.8 | 101.2 | 98.5 | 99.5 |
| 06/25/2013 | 99.65 | 101.2 | 99.6 | 101 |
| 06/26/2013 | 101 | 104.4 | 100.9 | 103.8 |
| 06/27/2013 | 103.7 | 105.2 | 103.4 | 104.7 |
| 06/28/2013 | 104.7 | 105.2 | 103.3 | 103.7 |
| 07/01/2013 | 104.3 | 107.7 | 104.1 | 107.3 |
| 07/02/2013 | 108.8 | 109.3 | 107.2 | 108.6 |
| 07/03/2013 | 108 | 108.5 | 107.3 | 108.4 |
| 07/04/2013 | 109 | 110.8 | 108.8 | 110.4 |
| 07/05/2013 | 110.8 | 111.9 | 110 | 110.7 |
| 07/08/2013 | 111.6 | 112.7 | 111.4 | 112.2 |
| 07/09/2013 | 112.8 | 113.4 | 112.3 | 112.9 |
| 07/10/2013 | 112.7 | 114.1 | 111.2 | 113.9 |
| 07/11/2013 | 114.8 | 114.8 | 111.4 | 112.6 |
| 07/12/2013 | 112.7 | 113.5 | 109.3 | 110.1 |
| 07/15/2013 | 111.1 | 114.4 | 111.1 | 112.3 |
| 07/16/2013 | 113.2 | 113.3 | 108.5 | 108.6 |
| 07/17/2013 | 109.1 | 111.1 | 108.3 | 110.7 |
| 07/18/2013 | 110.9 | 111.2 | 109.7 | 110.4 |
| 07/19/2013 | 111 | 111.4 | 109.8 | 110.8 |
| 07/22/2013 | 111.2 | 111.2 | 109.7 | 109.9 |
| 07/23/2013 | 110 | 110.6 | 109.1 | 110.3 |
| 07/24/2013 | 110 | 110.5 | 109.4 | 110.1 |
| 07/25/2013 | 110 | 110.8 | 109.4 | 110 |
| 07/26/2013 | 110 | 110.4 | 108.6 | 109.7 |
| 07/29/2013 | 109.7 | 111 | 109.5 | 110 |
| 07/30/2013 | 109.9 | 112.9 | 109.9 | 112.3 |
| 07/31/2013 | 111.2 | 112.8 | 111.2 | 112 |
| 08/02/2013 | 112.9 | 115.6 | 112.3 | 115.4 |
| 08/05/2013 | 115.2 | 116 | 114.2 | 115.8 |
| 08/06/2013 | 115.8 | 119.1 | 115.4 | 117.4 |
| 08/07/2013 | 117.3 | 117.9 | 116 | 116.8 |
| 08/08/2013 | 116.7 | 117.6 | 115.9 | 117.1 |
| 08/09/2013 | 117.8 | 120.7 | 117 | 120.4 |
| 08/12/2013 | 119.8 | 121.2 | 119.4 | 120.7 |
| 08/13/2013 | 121.5 | 121.5 | 119.1 | 119.8 |
| 08/14/2013 | 120 | 121.5 | 117.8 | 120.7 |
| 08/15/2013 | 120.5 | 121.2 | 118.8 | 119.4 |
| 08/16/2013 | 120.3 | 120.3 | 118.1 | 119.9 |
| 08/19/2013 | 120 | 120.3 | 118.2 | 118.7 |
| 08/20/2013 | 117.8 | 118.1 | 116.9 | 117.6 |
| 08/21/2013 | 116.6 | 117.6 | 115.5 | 116 |
| 08/22/2013 | 116 | 117.8 | 116 | 117.1 |
| 08/23/2013 | 116 | 117.4 | 116 | 117 |
| 08/26/2013 | 117.3 | 117.6 | 116.4 | 117.6 |
| 08/27/2013 | 116.4 | 117 | 115.3 | 116.7 |
| 08/28/2013 | 115.9 | 116.7 | 114.6 | 115.4 |
| 08/29/2013 | 115.1 | 116.6 | 115.1 | 116.2 |
| 08/30/2013 | 116.2 | 116.5 | 115.3 | 115.9 |
| 09/02/2013 | 116.4 | 117.6 | 115.2 | 117 |
| 09/03/2013 | 116.8 | 117.5 | 115.9 | 116 |
| 09/04/2013 | 116.2 | 117.1 | 115.8 | 116.5 |
| 09/05/2013 | 116.3 | 118.1 | 116.3 | 118 |
| 09/06/2013 | 118 | 118.5 | 117.6 | 118.3 |
| 09/09/2013 | 118 | 118.1 | 116.5 | 117.3 |
| 09/10/2013 | 116.2 | 118.8 | 116.2 | 118.7 |
| 09/11/2013 | 118.9 | 120.7 | 118.7 | 120.6 |
| 09/12/2013 | 120.6 | 121.4 | 119.3 | 120.2 |
| 09/13/2013 | 120.8 | 121.3 | 120.1 | 120.7 |
| 09/16/2013 | 121.5 | 121.9 | 121.1 | 121.9 |
| 09/17/2013 | 121.6 | 122.9 | 121 | 122.2 |
| 09/18/2013 | 123 | 123.2 | 120.5 | 121.1 |
| 09/19/2013 | 122 | 122.2 | 120.3 | 121.5 |
| 09/20/2013 | 121.2 | 121.6 | 119.9 | 120.5 |
| 09/23/2013 | 119.9 | 122.4 | 119.9 | 121.1 |
| 09/24/2013 | 121 | 121.1 | 119 | 119.1 |
| 09/25/2013 | 118.6 | 120.2 | 118.6 | 119.5 |
| 09/26/2013 | 119.6 | 120.8 | 119.6 | 120.3 |
| 09/27/2013 | 120.4 | 121.6 | 120.2 | 120.8 |
| 09/30/2013 | 119.9 | 119.9 | 118.5 | 118.5 |
| 10/01/2013 | 118.7 | 119.9 | 118.6 | 119.3 |
| 10/02/2013 | 119.5 | 119.5 | 118.2 | 118.3 |
| 10/03/2013 | 118.9 | 119 | 117.8 | 118.1 |
| 10/04/2013 | 118.1 | 118.2 | 117.1 | 117.1 |
| 10/07/2013 | 117.1 | 117.3 | 115.7 | 116 |
| 10/08/2013 | 116 | 116.8 | 116 | 116.2 |
| 10/09/2013 | 116 | 116 | 114.8 | 115 |
| 10/10/2013 | 115.1 | 117.4 | 115.1 | 117.1 |
| 10/11/2013 | 118 | 118 | 116.6 | 117 |
| 10/14/2013 | 118.6 | 118.6 | 117.3 | 117.7 |
| 10/15/2013 | 116 | 116.4 | 112.6 | 112.9 |
| 10/16/2013 | 112.4 | 112.7 | 110.8 | 112.6 |
| 10/17/2013 | 113.3 | 113.4 | 112 | 112 |
| 10/18/2013 | 112.2 | 112.5 | 111.4 | 111.6 |
| 10/21/2013 | 112.1 | 114.5 | 112.1 | 114 |
| 10/22/2013 | 114.5 | 114.7 | 113.5 | 114.2 |
| 10/23/2013 | 114 | 114.9 | 113.9 | 113.9 |
| 10/24/2013 | 114.3 | 115 | 114.1 | 114.7 |
| 10/25/2013 | 114.9 | 114.9 | 114.1 | 114.5 |
| 10/28/2013 | 114.6 | 115.6 | 114.6 | 114.8 |
| 10/29/2013 | 114.4 | 115.4 | 114.2 | 115 |
| 10/30/2013 | 115 | 116.3 | 115 | 115.5 |
| 10/31/2013 | 115.3 | 116.1 | 114.5 | 114.7 |
| 11/01/2013 | 114.5 | 115 | 112.6 | 112.9 |
| 11/04/2013 | 113.5 | 114.1 | 112.6 | 112.7 |
| 11/05/2013 | 113.3 | 113.3 | 112.1 | 112.6 |
| 11/06/2013 | 113.3 | 113.8 | 113.1 | 113.2 |
| 11/07/2013 | 114.1 | 114.2 | 112.8 | 113 |
| 11/08/2013 | 113.3 | 113.7 | 112.1 | 112.5 |
| 11/11/2013 | 112.6 | 113.1 | 112.6 | 112.8 |
| 11/12/2013 | 112 | 112.7 | 111.8 | 112 |
| 11/13/2013 | 112 | 112.1 | 111.3 | 112 |
| 11/14/2013 | 112.6 | 113.2 | 111.7 | 111.8 |
| 11/15/2013 | 112 | 112.6 | 111.6 | 112.4 |
| 11/18/2013 | 112.5 | 112.8 | 111.8 | 112.2 |
| 11/19/2013 | 112.2 | 112.9 | 111.7 | 112.5 |
| 11/20/2013 | 112.5 | 114.4 | 112.5 | 113.4 |
| 11/21/2013 | 113.3 | 113.9 | 112.8 | 113.5 |
| 11/22/2013 | 116 | 118 | 115.7 | 117 |
| 11/25/2013 | 117.5 | 117.6 | 116.8 | 116.9 |
| 11/26/2013 | 116.9 | 116.9 | 115.7 | 116.3 |
| 11/27/2013 | 116.2 | 116.9 | 115.9 | 116.6 |
| 11/28/2013 | 117.1 | 118 | 117 | 117.6 |
| 11/29/2013 | 117.4 | 118.4 | 117.3 | 117.4 |
| 12/02/2013 | 117.4 | 119.4 | 117.4 | 118.5 |
| 12/03/2013 | 118.6 | 118.6 | 115.1 | 115.4 |
| 12/04/2013 | 115.4 | 115.7 | 113.7 | 114.8 |
| 12/05/2013 | 115 | 115.7 | 114.4 | 114.9 |
| 12/06/2013 | 115.3 | 115.7 | 114 | 114.4 |
| 12/09/2013 | 114.9 | 115.6 | 114.9 | 115.1 |
| 12/10/2013 | 115.1 | 115.7 | 114 | 114.4 |
| 12/11/2013 | 114.1 | 115.5 | 113 | 115 |
| 12/12/2013 | 115 | 115.3 | 113.5 | 113.7 |
| 12/13/2013 | 113.6 | 114.9 | 113 | 113.9 |
| 12/16/2013 | 113.6 | 114.4 | 113.4 | 114.2 |
| 12/17/2013 | 114.4 | 114.9 | 113.4 | 113.4 |
| 12/18/2013 | 113.9 | 114.5 | 113.3 | 114.3 |
| 12/19/2013 | 115.2 | 116.2 | 114.9 | 115.5 |
| 12/20/2013 | 116.2 | 116.6 | 115.5 | 115.8 |
| 12/23/2013 | 116.1 | 116.9 | 115.8 | 116.8 |
| 12/27/2013 | 117 | 117.7 | 116.8 | 117.2 |
| 12/30/2013 | 117.3 | 117.7 | 116.8 | 117.1 |