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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 133.6139
CLOSE 133.5203
Low
LOW 116.6
High
HIGH 148.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 135.1 | 136.4 | 134.1 | 134.4 |
| 01/06/2015 | 134.6 | 135 | 133.6 | 133.6 |
| 01/07/2015 | 134.1 | 136 | 133.5 | 135 |
| 01/08/2015 | 136.5 | 138 | 136.2 | 137.4 |
| 01/09/2015 | 137.1 | 139 | 136.8 | 137.1 |
| 01/12/2015 | 137.8 | 137.8 | 136.8 | 137 |
| 01/13/2015 | 137 | 137.5 | 136.8 | 137 |
| 01/14/2015 | 136.6 | 137 | 135.4 | 135.8 |
| 01/15/2015 | 136.2 | 136.4 | 122.8 | 123.8 |
| 01/16/2015 | 122.6 | 122.9 | 118.1 | 119.2 |
| 01/19/2015 | 119.5 | 120.3 | 118.4 | 118.9 |
| 01/20/2015 | 119 | 119.2 | 117.3 | 118.2 |
| 01/21/2015 | 118.5 | 120.6 | 116.6 | 120.3 |
| 01/22/2015 | 120.1 | 120.2 | 118 | 119.2 |
| 01/23/2015 | 120 | 122.3 | 119.1 | 121.4 |
| 01/26/2015 | 121.2 | 123.8 | 121 | 123.2 |
| 01/27/2015 | 123.9 | 125.7 | 123.5 | 124.1 |
| 01/28/2015 | 124.8 | 125.2 | 123.6 | 123.9 |
| 01/29/2015 | 123.2 | 125.9 | 123 | 125.9 |
| 01/30/2015 | 126.6 | 128 | 126.6 | 126.6 |
| 02/02/2015 | 126.5 | 128.1 | 126.5 | 127.8 |
| 02/03/2015 | 128 | 130 | 128 | 129.5 |
| 02/04/2015 | 129.6 | 130.7 | 129.1 | 130.3 |
| 02/05/2015 | 129.3 | 131.5 | 129.2 | 131.2 |
| 02/06/2015 | 131.2 | 131.5 | 129.7 | 130 |
| 02/09/2015 | 129.6 | 130.4 | 128.4 | 130.4 |
| 02/10/2015 | 130.8 | 131.5 | 130.4 | 131.2 |
| 02/11/2015 | 131.5 | 131.5 | 129.7 | 130.5 |
| 02/12/2015 | 131 | 132.9 | 130.3 | 132.9 |
| 02/13/2015 | 133 | 134 | 132.1 | 133.9 |
| 02/16/2015 | 134.1 | 134.1 | 132.3 | 132.4 |
| 02/17/2015 | 132.9 | 132.9 | 131.4 | 132 |
| 02/18/2015 | 132.4 | 133.6 | 132.3 | 133.4 |
| 02/19/2015 | 133.5 | 134.9 | 132 | 134.5 |
| 02/20/2015 | 134.2 | 135.7 | 133.8 | 134.2 |
| 02/23/2015 | 134.7 | 136.1 | 134.7 | 135.8 |
| 02/24/2015 | 135.6 | 136.1 | 135 | 135.5 |
| 02/25/2015 | 138 | 140.5 | 137 | 139.6 |
| 02/26/2015 | 139 | 140.8 | 138.2 | 139.5 |
| 02/27/2015 | 139.7 | 140.1 | 138 | 138.8 |
| 03/02/2015 | 139.4 | 141.1 | 139 | 140.7 |
| 03/03/2015 | 141.5 | 142.6 | 140.2 | 140.5 |
| 03/04/2015 | 140.4 | 140.7 | 138.9 | 139.7 |
| 03/05/2015 | 140.1 | 141.9 | 140.1 | 141.6 |
| 03/06/2015 | 141.9 | 142.9 | 141.4 | 142.4 |
| 03/09/2015 | 141.7 | 142.9 | 141.2 | 142.7 |
| 03/10/2015 | 143 | 144 | 142.3 | 142.3 |
| 03/11/2015 | 142.1 | 144 | 142.1 | 143.7 |
| 03/12/2015 | 143.3 | 144.5 | 143.3 | 144 |
| 03/13/2015 | 144 | 144.6 | 143.8 | 144.1 |
| 03/16/2015 | 144.7 | 146.1 | 144.6 | 145.8 |
| 03/17/2015 | 145.5 | 146.1 | 145.2 | 145.5 |
| 03/18/2015 | 145.4 | 147 | 145.1 | 146.2 |
| 03/19/2015 | 146.5 | 147.7 | 146 | 146.4 |
| 03/20/2015 | 146 | 147.8 | 146 | 147.5 |
| 03/23/2015 | 147.1 | 147.3 | 145.4 | 145.4 |
| 03/24/2015 | 145.1 | 147.3 | 143.8 | 145 |
| 03/25/2015 | 144.5 | 145.7 | 143.7 | 144.2 |
| 03/26/2015 | 143.5 | 144 | 141.9 | 143.6 |
| 03/27/2015 | 143.5 | 144.6 | 143.5 | 143.7 |
| 03/30/2015 | 144.4 | 144.9 | 144.2 | 144.3 |
| 03/31/2015 | 144.4 | 146.6 | 144.1 | 144.5 |
| 04/01/2015 | 144.2 | 145.8 | 144 | 144.5 |
| 04/02/2015 | 144.2 | 145.6 | 144.2 | 144.9 |
| 04/07/2015 | 147.5 | 148.3 | 146.3 | 147.7 |
| 04/08/2015 | 147.7 | 148.2 | 147.1 | 147.5 |
| 04/09/2015 | 148.2 | 148.7 | 147.6 | 148.5 |
| 04/10/2015 | 147.8 | 148.2 | 144.3 | 145 |
| 04/13/2015 | 145.1 | 145.6 | 144.1 | 145.5 |
| 04/14/2015 | 141.5 | 143 | 139.8 | 142.6 |
| 04/15/2015 | 141 | 142.2 | 141 | 141.7 |
| 04/16/2015 | 142.1 | 142.3 | 140.5 | 140.7 |
| 04/17/2015 | 140.9 | 142.4 | 139.9 | 140.5 |
| 04/20/2015 | 141.1 | 142.2 | 141.1 | 141.9 |
| 04/21/2015 | 142.3 | 144.6 | 142.3 | 143.5 |
| 04/22/2015 | 143.5 | 144.2 | 141.7 | 142.4 |
| 04/23/2015 | 142.8 | 143.5 | 141.7 | 142.9 |
| 04/24/2015 | 143.2 | 144.1 | 142 | 142.4 |
| 04/27/2015 | 142.6 | 143.7 | 142 | 143 |
| 04/28/2015 | 142.7 | 143.3 | 141.4 | 141.9 |
| 04/29/2015 | 142 | 143.9 | 141.6 | 142 |
| 04/30/2015 | 141.5 | 141.9 | 140.1 | 140.6 |
| 05/04/2015 | 141.4 | 141.5 | 140.3 | 140.6 |
| 05/05/2015 | 141.1 | 141.3 | 138.4 | 138.5 |
| 05/06/2015 | 138.2 | 139.1 | 136.8 | 137.4 |
| 05/07/2015 | 137.3 | 137.3 | 134.7 | 136.7 |
| 05/08/2015 | 131.4 | 132.7 | 130.5 | 132.3 |
| 05/11/2015 | 132.6 | 134.5 | 132.6 | 134.3 |
| 05/12/2015 | 134 | 134.2 | 132.6 | 133.8 |
| 05/13/2015 | 134 | 134.8 | 132.7 | 133.3 |
| 05/15/2015 | 133.8 | 135.7 | 133.6 | 133.7 |
| 05/18/2015 | 134.5 | 134.5 | 133.6 | 134.3 |
| 05/19/2015 | 135 | 136.2 | 134.8 | 135.1 |
| 05/20/2015 | 135.4 | 135.6 | 134.1 | 134.5 |
| 05/21/2015 | 134.6 | 134.8 | 133.5 | 134 |
| 05/22/2015 | 134 | 134.7 | 133.1 | 133.3 |
| 05/26/2015 | 132.9 | 133.4 | 132.7 | 133 |
| 05/27/2015 | 132.9 | 133.7 | 132.9 | 133.5 |
| 05/28/2015 | 133 | 134.8 | 133 | 133.8 |
| 05/29/2015 | 133.7 | 133.9 | 132 | 132 |
| 06/01/2015 | 133.1 | 133.3 | 132.6 | 132.8 |
| 06/02/2015 | 133.5 | 133.6 | 132.3 | 132.9 |
| 06/03/2015 | 132.9 | 133.5 | 132.5 | 133 |
| 06/04/2015 | 132.6 | 133.1 | 132 | 132.7 |
| 06/05/2015 | 132.5 | 132.6 | 131.5 | 131.7 |
| 06/08/2015 | 131.9 | 132.2 | 131.2 | 131.2 |
| 06/09/2015 | 131.2 | 132.2 | 130.7 | 131.7 |
| 06/10/2015 | 131.6 | 133.3 | 131.6 | 132.8 |
| 06/11/2015 | 132.9 | 133.6 | 132.2 | 132.4 |
| 06/12/2015 | 132.3 | 132.3 | 131 | 131.2 |
| 06/15/2015 | 130.5 | 130.7 | 128.1 | 128.1 |
| 06/16/2015 | 128 | 129.4 | 127.4 | 128.9 |
| 06/17/2015 | 129.3 | 129.4 | 127.2 | 127.2 |
| 06/18/2015 | 126.6 | 126.6 | 124.6 | 125.2 |
| 06/19/2015 | 125.1 | 126.6 | 125.1 | 125.7 |
| 06/22/2015 | 127 | 127.1 | 125.6 | 126.6 |
| 06/23/2015 | 126.7 | 127.8 | 126.6 | 127.1 |
| 06/24/2015 | 127.5 | 127.7 | 126.7 | 127.2 |
| 06/25/2015 | 126.8 | 126.9 | 125.4 | 125.5 |
| 06/26/2015 | 125.2 | 125.6 | 123.8 | 124.2 |
| 06/29/2015 | 121.9 | 125.1 | 121.5 | 124.6 |
| 06/30/2015 | 124.6 | 125.4 | 124.1 | 124.1 |
| 07/01/2015 | 124.5 | 125.8 | 124.3 | 124.8 |
| 07/02/2015 | 125 | 125.3 | 124.1 | 124.2 |
| 07/03/2015 | 124.4 | 124.4 | 122.8 | 122.9 |
| 07/06/2015 | 121.8 | 123.3 | 121.8 | 122.3 |
| 07/07/2015 | 122.3 | 122.9 | 121 | 121.2 |
| 07/08/2015 | 122.7 | 123.1 | 122.1 | 122.7 |
| 07/09/2015 | 123.3 | 126.1 | 123 | 125.4 |
| 07/10/2015 | 127.3 | 127.7 | 126.3 | 126.7 |
| 07/13/2015 | 127.6 | 127.6 | 125.8 | 126.4 |
| 07/14/2015 | 128.7 | 133 | 127.9 | 129.2 |
| 07/15/2015 | 129.4 | 129.9 | 128.7 | 129.1 |
| 07/16/2015 | 129.4 | 130.3 | 129.1 | 130 |
| 07/17/2015 | 129.2 | 132 | 129.2 | 132 |
| 07/20/2015 | 132.1 | 132.2 | 130.8 | 131.5 |
| 07/21/2015 | 131.6 | 132.1 | 131.1 | 132 |
| 07/22/2015 | 131.9 | 132.2 | 131.3 | 131.7 |
| 07/23/2015 | 132.6 | 132.6 | 130.5 | 130.8 |
| 07/24/2015 | 130.5 | 131.4 | 129.2 | 129.4 |
| 07/27/2015 | 129.3 | 130.2 | 128.6 | 129.9 |
| 07/28/2015 | 130.1 | 131.6 | 130 | 131.6 |
| 07/29/2015 | 131.9 | 132.8 | 131 | 131.9 |
| 07/30/2015 | 132.2 | 133.3 | 131.3 | 132.3 |
| 07/31/2015 | 132.8 | 133.4 | 132.1 | 133.4 |
| 08/03/2015 | 133 | 133.6 | 132.6 | 133.6 |
| 08/04/2015 | 133.1 | 134 | 132.8 | 133.7 |
| 08/05/2015 | 133.9 | 135.7 | 133.6 | 135.3 |
| 08/06/2015 | 135.4 | 136.8 | 135 | 136.2 |
| 08/07/2015 | 135.9 | 136.5 | 135.2 | 135.6 |
| 08/10/2015 | 135.7 | 136.8 | 135.4 | 136.6 |
| 08/11/2015 | 136.1 | 137.1 | 136 | 136.5 |
| 08/12/2015 | 136 | 136 | 133.1 | 133.5 |
| 08/13/2015 | 134.6 | 135.4 | 133.8 | 134.4 |
| 08/14/2015 | 134.7 | 135.3 | 134 | 134.7 |
| 08/17/2015 | 134.8 | 135.6 | 134.4 | 135.2 |
| 08/18/2015 | 135.3 | 135.5 | 134.7 | 135 |
| 08/19/2015 | 134.1 | 134.6 | 132.1 | 133.5 |
| 08/20/2015 | 133.2 | 133.5 | 130.3 | 131 |
| 08/21/2015 | 130 | 130.4 | 126.9 | 127.3 |
| 08/24/2015 | 125 | 125.7 | 123.6 | 124.8 |
| 08/25/2015 | 125.7 | 128.9 | 124.6 | 128.6 |
| 08/26/2015 | 127.8 | 129.1 | 125.9 | 128 |
| 08/27/2015 | 129.7 | 130.8 | 129.2 | 130.3 |
| 08/28/2015 | 130.1 | 130.6 | 126.8 | 127.8 |
| 08/31/2015 | 127.6 | 128.8 | 127.4 | 128.8 |
| 09/01/2015 | 127.7 | 128.2 | 125.9 | 125.9 |
| 09/02/2015 | 126.1 | 127.4 | 125.6 | 127.1 |
| 09/03/2015 | 127.9 | 129 | 127.6 | 127.9 |
| 09/04/2015 | 127.3 | 127.5 | 126.5 | 127.4 |
| 09/07/2015 | 127.9 | 128.4 | 126.7 | 126.9 |
| 09/08/2015 | 127 | 127.7 | 126.6 | 126.8 |
| 09/09/2015 | 128.9 | 128.9 | 127.9 | 128 |
| 09/10/2015 | 127.7 | 127.7 | 126.3 | 126.6 |
| 09/11/2015 | 127.2 | 127.2 | 126 | 127 |
| 09/14/2015 | 126.9 | 128.2 | 126.1 | 126.2 |
| 09/15/2015 | 126.1 | 126.1 | 125.3 | 125.7 |
| 09/16/2015 | 126 | 126.4 | 124.8 | 125.6 |
| 09/17/2015 | 125.6 | 126 | 125 | 126 |
| 09/18/2015 | 125.7 | 126 | 124.6 | 125 |
| 09/21/2015 | 124.8 | 126.7 | 124.5 | 126 |
| 09/22/2015 | 126 | 126.2 | 123.5 | 123.7 |
| 09/23/2015 | 123.3 | 124.8 | 123.1 | 124.1 |
| 09/24/2015 | 124.2 | 124.6 | 120.7 | 121 |
| 09/25/2015 | 122.5 | 124.3 | 122.2 | 123.9 |
| 09/28/2015 | 124.1 | 125 | 123.1 | 123.5 |
| 09/29/2015 | 122.7 | 124.1 | 122 | 123.5 |
| 09/30/2015 | 124.9 | 126.1 | 124.3 | 125.2 |
| 10/01/2015 | 126.1 | 127.6 | 124.9 | 125.5 |
| 10/02/2015 | 126 | 127.2 | 125.2 | 126.2 |
| 10/05/2015 | 127.7 | 128.6 | 127.5 | 127.7 |
| 10/06/2015 | 127.7 | 128.6 | 126.8 | 127.7 |
| 10/07/2015 | 127.7 | 128.2 | 126.5 | 126.5 |
| 10/08/2015 | 126.6 | 127.4 | 126.1 | 126.6 |
| 10/09/2015 | 127.1 | 133 | 127.1 | 132.6 |
| 10/12/2015 | 132.4 | 134 | 131.8 | 132.8 |
| 10/13/2015 | 137 | 139.4 | 134.2 | 134.7 |
| 10/14/2015 | 135.4 | 136.8 | 133.5 | 134.3 |
| 10/15/2015 | 134.9 | 134.9 | 131.9 | 133 |
| 10/16/2015 | 133.8 | 134.7 | 132.2 | 132.5 |
| 10/19/2015 | 132.9 | 133.6 | 131.8 | 132.3 |
| 10/20/2015 | 132.5 | 133.7 | 131.3 | 133.6 |
| 10/21/2015 | 133.5 | 133.8 | 131.7 | 133.2 |
| 10/22/2015 | 133.4 | 134.5 | 132.1 | 134.5 |
| 10/23/2015 | 135 | 135.8 | 133 | 135 |
| 10/26/2015 | 135.2 | 135.9 | 134.8 | 135.7 |
| 10/27/2015 | 135.4 | 135.6 | 133.5 | 133.9 |
| 10/28/2015 | 133.9 | 136.4 | 133.7 | 136.3 |
| 10/29/2015 | 136.7 | 137 | 134.9 | 136.4 |
| 10/30/2015 | 136.9 | 138 | 135.8 | 137.1 |
| 11/02/2015 | 136.8 | 138.7 | 136.8 | 138.3 |
| 11/03/2015 | 138.3 | 139.2 | 137.7 | 138.3 |
| 11/04/2015 | 138.5 | 139.1 | 137.1 | 137.6 |
| 11/05/2015 | 138.2 | 139.4 | 137.8 | 139 |
| 11/06/2015 | 138.7 | 139.5 | 138.1 | 139 |
| 11/09/2015 | 139.2 | 139.2 | 136.1 | 136.2 |
| 11/10/2015 | 136.2 | 137.1 | 135 | 136 |
| 11/11/2015 | 135.8 | 138 | 135.8 | 137.1 |
| 11/12/2015 | 137.6 | 137.8 | 135.8 | 136.5 |
| 11/13/2015 | 135.9 | 136.1 | 134.5 | 136 |
| 11/16/2015 | 134.5 | 137.8 | 134.3 | 137.3 |
| 11/17/2015 | 137.8 | 139.5 | 137.4 | 139 |
| 11/18/2015 | 138.3 | 139.4 | 138 | 139 |
| 11/19/2015 | 139.1 | 139.5 | 135.4 | 135.9 |
| 11/20/2015 | 136 | 137 | 135 | 136.4 |
| 11/23/2015 | 136 | 136.9 | 135.3 | 136.7 |
| 11/24/2015 | 136.1 | 136.8 | 133.3 | 134.4 |
| 11/25/2015 | 134.2 | 136.5 | 134.2 | 135.5 |
| 11/26/2015 | 136.1 | 137.3 | 135.5 | 136.9 |
| 11/27/2015 | 136.6 | 137.9 | 135.9 | 137.6 |
| 11/30/2015 | 137.3 | 139.5 | 136.9 | 139.1 |
| 12/01/2015 | 139 | 139.5 | 137.7 | 138.4 |
| 12/02/2015 | 139.1 | 139.4 | 138.4 | 139.2 |
| 12/03/2015 | 138.6 | 140 | 137.1 | 137.3 |
| 12/04/2015 | 137.1 | 137.3 | 134.8 | 136.8 |
| 12/07/2015 | 137 | 138.8 | 137 | 137.6 |
| 12/08/2015 | 137.8 | 138.6 | 135.3 | 135.5 |
| 12/09/2015 | 136 | 136.1 | 134.8 | 135.1 |
| 12/10/2015 | 135.2 | 136.2 | 134.3 | 135.1 |
| 12/11/2015 | 135.1 | 135.3 | 132.7 | 132.8 |
| 12/14/2015 | 133.6 | 134.1 | 132.5 | 132.5 |
| 12/15/2015 | 133.5 | 135.7 | 133.2 | 135.7 |
| 12/16/2015 | 136.1 | 136.3 | 134.9 | 135.5 |
| 12/17/2015 | 136.6 | 137.1 | 135.4 | 135.6 |
| 12/18/2015 | 135.5 | 135.5 | 134.1 | 134.8 |
| 12/21/2015 | 134.7 | 135 | 133.3 | 133.7 |
| 12/22/2015 | 134.7 | 134.7 | 133.1 | 134.1 |
| 12/23/2015 | 134.9 | 135.9 | 134.7 | 135.5 |
| 12/28/2015 | 135.9 | 138 | 135.7 | 137.6 |
| 12/29/2015 | 138 | 138.8 | 137.7 | 138.5 |
| 12/30/2015 | 138.5 | 139.2 | 137.7 | 137.8 |