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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 158.0968
CLOSE 158.2873
Low
LOW 132.2
High
HIGH 181.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 135.7 | 136.2 | 135.4 | 135.6 |
| 01/04/2017 | 135.8 | 135.9 | 134.7 | 135 |
| 01/05/2017 | 135.1 | 135.8 | 134.8 | 135.8 |
| 01/06/2017 | 135.7 | 136.2 | 135.4 | 136 |
| 01/09/2017 | 136.1 | 136.6 | 135.5 | 135.6 |
| 01/10/2017 | 135.9 | 135.9 | 134.3 | 134.5 |
| 01/11/2017 | 134.4 | 135.7 | 133.8 | 135.2 |
| 01/12/2017 | 135 | 135.1 | 132.8 | 134 |
| 01/13/2017 | 134.1 | 135.4 | 134.1 | 134.7 |
| 01/16/2017 | 134.8 | 134.8 | 133.5 | 133.8 |
| 01/17/2017 | 133.6 | 133.7 | 132.2 | 132.8 |
| 01/18/2017 | 133 | 133.6 | 132.7 | 133.2 |
| 01/19/2017 | 133.3 | 134.4 | 133.1 | 133.7 |
| 01/20/2017 | 133.7 | 133.9 | 132.8 | 132.9 |
| 01/23/2017 | 132.5 | 133.5 | 132.3 | 133.5 |
| 01/24/2017 | 133.1 | 133.8 | 132.6 | 133.8 |
| 01/25/2017 | 134 | 135.4 | 132.6 | 135.4 |
| 01/26/2017 | 135.5 | 136.2 | 135.3 | 135.9 |
| 01/27/2017 | 135.6 | 136 | 134.3 | 134.9 |
| 01/30/2017 | 134.2 | 134.6 | 133.5 | 134.2 |
| 01/31/2017 | 134.1 | 135.1 | 133.9 | 134.8 |
| 02/01/2017 | 135.3 | 136.2 | 134.7 | 135 |
| 02/02/2017 | 134.9 | 135.4 | 134.3 | 135 |
| 02/03/2017 | 134.8 | 135.1 | 133.9 | 135.1 |
| 02/06/2017 | 135.2 | 135.4 | 134.4 | 134.7 |
| 02/07/2017 | 134.7 | 136 | 134.5 | 135.8 |
| 02/08/2017 | 135.7 | 136.8 | 134.9 | 135.5 |
| 02/09/2017 | 135.2 | 137.2 | 135.2 | 136.9 |
| 02/10/2017 | 136.9 | 138 | 136.1 | 138 |
| 02/13/2017 | 138 | 139.9 | 137.9 | 138.9 |
| 02/14/2017 | 138.8 | 138.9 | 138 | 138.3 |
| 02/15/2017 | 139 | 139 | 138 | 138.8 |
| 02/16/2017 | 139 | 139 | 138.1 | 138.6 |
| 02/17/2017 | 138.3 | 139.5 | 138.3 | 139.5 |
| 02/20/2017 | 139.8 | 140.3 | 139.6 | 140.2 |
| 02/21/2017 | 140.3 | 141.4 | 140.3 | 140.9 |
| 02/22/2017 | 141.3 | 141.8 | 140.8 | 141.8 |
| 02/23/2017 | 141.4 | 142.8 | 141.4 | 142.8 |
| 02/24/2017 | 142.2 | 142.7 | 140.8 | 141.5 |
| 02/27/2017 | 141.2 | 142.1 | 140.6 | 142.1 |
| 02/28/2017 | 142 | 144.3 | 141.7 | 143 |
| 03/01/2017 | 143.9 | 144.2 | 138 | 139.4 |
| 03/02/2017 | 140.4 | 141.1 | 138.3 | 140.4 |
| 03/03/2017 | 140.3 | 140.4 | 138.1 | 140.2 |
| 03/06/2017 | 140.2 | 140.6 | 138.9 | 140.2 |
| 03/07/2017 | 140.1 | 140.6 | 139.6 | 140.1 |
| 03/08/2017 | 140 | 140.9 | 139.8 | 140.5 |
| 03/09/2017 | 140.1 | 140.3 | 139.5 | 140.1 |
| 03/10/2017 | 140.7 | 140.8 | 139.7 | 140.6 |
| 03/13/2017 | 140.7 | 141 | 139.6 | 139.7 |
| 03/14/2017 | 139.2 | 140.2 | 138.3 | 140.1 |
| 03/15/2017 | 140 | 140.1 | 139.1 | 139.8 |
| 03/16/2017 | 140.4 | 141.6 | 139.8 | 141.5 |
| 03/17/2017 | 142 | 143.5 | 141.6 | 143.5 |
| 03/20/2017 | 143.5 | 143.9 | 141.6 | 142 |
| 03/21/2017 | 142.1 | 143 | 140.9 | 141.2 |
| 03/22/2017 | 140.5 | 140.9 | 138.7 | 139 |
| 03/23/2017 | 139.4 | 140.4 | 138.2 | 140.4 |
| 03/24/2017 | 140.5 | 141.3 | 140 | 140.5 |
| 03/27/2017 | 140 | 140 | 138.7 | 139.1 |
| 03/28/2017 | 139.8 | 139.8 | 138.8 | 139 |
| 03/29/2017 | 139.3 | 139.5 | 138.4 | 139.1 |
| 03/30/2017 | 139.5 | 140.8 | 138.9 | 140.8 |
| 03/31/2017 | 141 | 142 | 140.2 | 141.5 |
| 04/03/2017 | 142.2 | 142.6 | 140.5 | 140.5 |
| 04/04/2017 | 140.9 | 141.9 | 140.4 | 140.7 |
| 04/05/2017 | 141 | 142.3 | 140.8 | 141.7 |
| 04/06/2017 | 141.5 | 142.7 | 141.5 | 142.7 |
| 04/07/2017 | 142.5 | 142.6 | 141.2 | 142.1 |
| 04/10/2017 | 143.1 | 143.8 | 142.5 | 143.8 |
| 04/11/2017 | 143.2 | 144.3 | 142.9 | 144.1 |
| 04/12/2017 | 145 | 146.6 | 144.6 | 146.6 |
| 04/13/2017 | 146.9 | 147.1 | 146.3 | 147.1 |
| 04/18/2017 | 147.4 | 147.4 | 146.3 | 146.5 |
| 04/19/2017 | 146.7 | 146.9 | 145.7 | 146.1 |
| 04/20/2017 | 142.4 | 148.4 | 142.3 | 146.4 |
| 04/21/2017 | 146.6 | 147.1 | 145.5 | 145.8 |
| 04/24/2017 | 147.5 | 147.8 | 146.5 | 147.6 |
| 04/25/2017 | 147.3 | 148.2 | 146.8 | 148.2 |
| 04/26/2017 | 148.2 | 149.2 | 147.9 | 149.2 |
| 04/27/2017 | 148.9 | 150.4 | 148.7 | 150 |
| 04/28/2017 | 150.4 | 150.4 | 149.6 | 150.4 |
| 05/02/2017 | 151 | 154.2 | 150.8 | 154.2 |
| 05/03/2017 | 153.6 | 154.4 | 153.3 | 153.6 |
| 05/04/2017 | 153.7 | 155.3 | 153.3 | 155.1 |
| 05/05/2017 | 154.5 | 155.5 | 154 | 154.9 |
| 05/08/2017 | 155 | 155.9 | 154.7 | 155.9 |
| 05/09/2017 | 153.9 | 154.9 | 152.9 | 154.6 |
| 05/10/2017 | 154.8 | 156 | 154.6 | 155.9 |
| 05/11/2017 | 151.5 | 151.6 | 149.2 | 150.1 |
| 05/12/2017 | 150 | 151.9 | 149.8 | 151.9 |
| 05/15/2017 | 151.6 | 152.5 | 151.4 | 152 |
| 05/16/2017 | 151.9 | 152.9 | 151.8 | 152.9 |
| 05/17/2017 | 151.8 | 152.6 | 150.9 | 151.1 |
| 05/18/2017 | 151 | 152.1 | 150.5 | 150.9 |
| 05/19/2017 | 151.6 | 154.6 | 151.6 | 153.5 |
| 05/22/2017 | 153.9 | 155.7 | 153.6 | 155.3 |
| 05/23/2017 | 155.7 | 155.8 | 154.2 | 155.7 |
| 05/24/2017 | 155.4 | 156.2 | 154.9 | 156 |
| 05/26/2017 | 156.5 | 157.5 | 155.8 | 156.5 |
| 05/29/2017 | 156.4 | 156.5 | 155.5 | 155.7 |
| 05/30/2017 | 155.3 | 155.8 | 154.8 | 155.4 |
| 05/31/2017 | 155.3 | 157.4 | 155.3 | 156.3 |
| 06/01/2017 | 156.4 | 158 | 156.4 | 156.6 |
| 06/02/2017 | 157.4 | 158.3 | 157.3 | 157.6 |
| 06/06/2017 | 156.9 | 157.6 | 156.4 | 157.2 |
| 06/07/2017 | 157.2 | 158 | 156.4 | 157.7 |
| 06/08/2017 | 157.9 | 158.1 | 156.3 | 156.6 |
| 06/09/2017 | 158.1 | 160.3 | 157.3 | 159.1 |
| 06/12/2017 | 159 | 159 | 157.2 | 157.7 |
| 06/13/2017 | 156.9 | 158.3 | 156 | 157.9 |
| 06/14/2017 | 157.9 | 159.1 | 157.9 | 158.4 |
| 06/15/2017 | 158.3 | 158.3 | 156.8 | 157.4 |
| 06/16/2017 | 158.1 | 158.3 | 157.1 | 157.8 |
| 06/19/2017 | 158.6 | 158.8 | 157.5 | 158.2 |
| 06/20/2017 | 159 | 159.2 | 157.3 | 157.3 |
| 06/21/2017 | 157.4 | 157.9 | 156.6 | 157.5 |
| 06/22/2017 | 157.5 | 158.2 | 157.3 | 157.9 |
| 06/23/2017 | 157.9 | 157.9 | 156.9 | 157.6 |
| 06/26/2017 | 158.3 | 159.3 | 157.5 | 159 |
| 06/27/2017 | 158.8 | 159.2 | 158.6 | 159.1 |
| 06/28/2017 | 158.8 | 158.8 | 157.8 | 158.6 |
| 06/29/2017 | 158.9 | 158.9 | 157.9 | 158.2 |
| 06/30/2017 | 158 | 160.3 | 158 | 160 |
| 07/03/2017 | 159.9 | 161.3 | 159.7 | 160.2 |
| 07/04/2017 | 160 | 160.8 | 159.9 | 160.3 |
| 07/05/2017 | 160.2 | 160.9 | 159.2 | 160.6 |
| 07/06/2017 | 160.5 | 160.8 | 158.3 | 158.8 |
| 07/07/2017 | 158.6 | 160 | 158.5 | 160 |
| 07/10/2017 | 158.7 | 160.5 | 158.6 | 159.5 |
| 07/11/2017 | 159.2 | 160.3 | 159.2 | 159.8 |
| 07/12/2017 | 160.3 | 162 | 160.2 | 161.6 |
| 07/13/2017 | 161.7 | 161.9 | 159.5 | 160 |
| 07/14/2017 | 160.1 | 161.3 | 160.1 | 161 |
| 07/17/2017 | 161.2 | 162.7 | 161.1 | 162.3 |
| 07/18/2017 | 162.1 | 168 | 160.4 | 167.8 |
| 07/19/2017 | 168.6 | 171.1 | 168.6 | 169.4 |
| 07/20/2017 | 169.4 | 169.7 | 166.9 | 168 |
| 07/21/2017 | 167.7 | 168.7 | 166.7 | 167.2 |
| 07/24/2017 | 166.6 | 167.4 | 163.7 | 163.7 |
| 07/25/2017 | 163.7 | 164.4 | 163.2 | 164.3 |
| 07/26/2017 | 164.5 | 166.4 | 164.5 | 165.3 |
| 07/27/2017 | 166.3 | 167.6 | 165.4 | 166.9 |
| 07/28/2017 | 166.4 | 167.5 | 165 | 167.5 |
| 07/31/2017 | 167.7 | 169.2 | 167.6 | 168.4 |
| 08/02/2017 | 170 | 173.1 | 169.6 | 172.1 |
| 08/03/2017 | 170 | 171.6 | 169.9 | 171.1 |
| 08/04/2017 | 170.3 | 171.9 | 169.9 | 171.9 |
| 08/07/2017 | 172.2 | 172.4 | 171.2 | 171.5 |
| 08/08/2017 | 171.6 | 173.1 | 171.3 | 172 |
| 08/09/2017 | 170.8 | 170.9 | 168.6 | 169.4 |
| 08/10/2017 | 169.2 | 169.3 | 167.1 | 167.3 |
| 08/11/2017 | 167 | 167.3 | 165.7 | 166.7 |
| 08/14/2017 | 167 | 169.4 | 167 | 169.4 |
| 08/15/2017 | 169.3 | 170.5 | 168.9 | 169.2 |
| 08/16/2017 | 169.4 | 171.3 | 169.4 | 170.9 |
| 08/17/2017 | 170.1 | 170.8 | 169.6 | 169.8 |
| 08/18/2017 | 169.4 | 169.4 | 167.8 | 168.6 |
| 08/21/2017 | 168.5 | 169.8 | 167.8 | 168.9 |
| 08/22/2017 | 169.8 | 170.4 | 168.7 | 170.4 |
| 08/23/2017 | 170.6 | 170.7 | 169.7 | 170.4 |
| 08/24/2017 | 170.7 | 170.7 | 169.6 | 169.9 |
| 08/25/2017 | 169.4 | 170.2 | 169.4 | 169.7 |
| 08/28/2017 | 169.3 | 169.7 | 168.7 | 169.2 |
| 08/29/2017 | 168 | 168.5 | 166.6 | 167.8 |
| 08/30/2017 | 168.3 | 170.9 | 168.3 | 170.8 |
| 08/31/2017 | 171.2 | 174.1 | 171.2 | 173.7 |
| 09/01/2017 | 173.5 | 173.7 | 172.2 | 172.7 |
| 09/04/2017 | 171 | 172.1 | 171 | 171.5 |
| 09/05/2017 | 172.1 | 172.7 | 171.4 | 172 |
| 09/06/2017 | 171.5 | 172 | 170.8 | 171 |
| 09/07/2017 | 171.8 | 173.4 | 171.2 | 173.2 |
| 09/08/2017 | 172.5 | 174.8 | 171.9 | 174 |
| 09/11/2017 | 174.3 | 176.1 | 174.3 | 175.8 |
| 09/12/2017 | 175.9 | 176.2 | 175.1 | 175.1 |
| 09/13/2017 | 174.4 | 175.5 | 174.2 | 175.4 |
| 09/14/2017 | 174.7 | 177.2 | 174.7 | 176.8 |
| 09/15/2017 | 177.1 | 177.1 | 173.8 | 174.1 |
| 09/18/2017 | 174.5 | 176.1 | 174.5 | 175.4 |
| 09/19/2017 | 175.8 | 177.1 | 175.4 | 175.5 |
| 09/20/2017 | 175 | 177.2 | 175 | 177 |
| 09/21/2017 | 177.1 | 180.5 | 177.1 | 179.7 |
| 09/22/2017 | 180.1 | 180.4 | 179.3 | 179.7 |
| 09/25/2017 | 179.2 | 181 | 179.2 | 180.4 |
| 09/26/2017 | 179.4 | 179.7 | 178.2 | 178.4 |
| 09/27/2017 | 178.2 | 178.3 | 177.4 | 177.9 |
| 09/28/2017 | 178.3 | 179.8 | 177.8 | 179.4 |
| 09/29/2017 | 178.9 | 179.6 | 178.7 | 179.3 |
| 10/02/2017 | 179.4 | 181.3 | 179.4 | 180.5 |
| 10/03/2017 | 181 | 181.3 | 179.7 | 180.6 |
| 10/04/2017 | 181.4 | 181.4 | 178.4 | 179 |
| 10/05/2017 | 179 | 179.9 | 178.3 | 179 |
| 10/06/2017 | 179.1 | 179.1 | 175.6 | 176.2 |
| 10/09/2017 | 176.2 | 177.3 | 175.7 | 177 |
| 10/10/2017 | 177.3 | 178.5 | 176.5 | 177.2 |
| 10/11/2017 | 177.5 | 178.2 | 176 | 176 |
| 10/12/2017 | 176.6 | 178 | 175.8 | 177.2 |
| 10/13/2017 | 177.8 | 178 | 176.2 | 177.5 |
| 10/16/2017 | 170.9 | 172.4 | 168.5 | 170 |
| 10/17/2017 | 169.1 | 169.7 | 165.3 | 168.2 |
| 10/18/2017 | 168 | 169.7 | 167.4 | 169.6 |
| 10/19/2017 | 169.6 | 169.6 | 166.6 | 167.4 |
| 10/20/2017 | 168 | 168.4 | 166.5 | 167.4 |
| 10/23/2017 | 167.4 | 170.5 | 166.7 | 170 |
| 10/24/2017 | 170.4 | 170.7 | 169.3 | 169.6 |
| 10/25/2017 | 170 | 170.7 | 169.1 | 169.7 |
| 10/26/2017 | 169.9 | 172.8 | 169.9 | 172.8 |
| 10/27/2017 | 173.1 | 173.1 | 171.6 | 172.4 |
| 10/30/2017 | 172.6 | 172.9 | 172.1 | 172.9 |
| 10/31/2017 | 173 | 174.2 | 172.3 | 174.2 |
| 11/01/2017 | 174.8 | 175.8 | 173.2 | 173.3 |
| 11/02/2017 | 173.8 | 174.4 | 172 | 172.9 |
| 11/03/2017 | 173.2 | 174.7 | 172.6 | 173.5 |
| 11/06/2017 | 173.3 | 173.9 | 171.8 | 172.7 |
| 11/07/2017 | 172.4 | 172.4 | 171.3 | 171.3 |
| 11/08/2017 | 171.3 | 172.6 | 170.9 | 172.6 |
| 11/09/2017 | 171.8 | 172.8 | 170.3 | 170.6 |
| 11/10/2017 | 170 | 171.2 | 169.7 | 170.1 |
| 11/13/2017 | 170.3 | 170.5 | 168.6 | 169.5 |
| 11/14/2017 | 169.5 | 170.9 | 169.5 | 169.5 |
| 11/15/2017 | 169.3 | 170 | 168.7 | 169.3 |
| 11/16/2017 | 169.3 | 171 | 169 | 170.6 |
| 11/17/2017 | 170.2 | 170.7 | 168.6 | 168.9 |
| 11/20/2017 | 168.9 | 171.6 | 168.8 | 171.4 |
| 11/21/2017 | 171.1 | 171.8 | 169.8 | 170.5 |
| 11/22/2017 | 170.5 | 170.5 | 168.2 | 168.6 |
| 11/23/2017 | 167.3 | 169.4 | 167.3 | 168.8 |
| 11/24/2017 | 169.1 | 170.1 | 168.6 | 169.4 |
| 11/27/2017 | 169.6 | 170.8 | 168.9 | 169 |
| 11/28/2017 | 169 | 171.1 | 168.3 | 170.6 |
| 11/29/2017 | 171.4 | 171.9 | 170.7 | 171.1 |
| 11/30/2017 | 170.9 | 173.2 | 170.6 | 172.8 |
| 12/01/2017 | 173 | 173.5 | 170 | 170 |
| 12/04/2017 | 171.7 | 173.3 | 171.7 | 173.1 |
| 12/05/2017 | 173.2 | 174.7 | 172.7 | 174.3 |
| 12/06/2017 | 172.9 | 174.5 | 172.4 | 173.4 |
| 12/07/2017 | 173.5 | 174.2 | 172.8 | 173.1 |
| 12/08/2017 | 174 | 174 | 172.4 | 173.2 |
| 12/11/2017 | 173.7 | 173.7 | 172.2 | 172.5 |
| 12/12/2017 | 172.6 | 173.3 | 172.2 | 172.9 |
| 12/13/2017 | 172.1 | 173.6 | 172.1 | 172.6 |
| 12/14/2017 | 172.2 | 174.1 | 172.1 | 173.3 |
| 12/15/2017 | 173.1 | 174.2 | 173 | 173.9 |
| 12/18/2017 | 174.5 | 174.9 | 172.8 | 174.4 |
| 12/19/2017 | 174.4 | 174.4 | 172.5 | 172.8 |
| 12/20/2017 | 172.5 | 173.3 | 169.7 | 170.3 |
| 12/21/2017 | 169.8 | 171 | 169.8 | 170.7 |
| 12/22/2017 | 170.6 | 172 | 170.4 | 171.3 |
| 12/27/2017 | 171.1 | 173.3 | 171.1 | 172.9 |
| 12/28/2017 | 172.8 | 173.5 | 172.1 | 173.1 |
| 12/29/2017 | 173.3 | 173.3 | 172.3 | 172.5 |