KNIN.SW: Kuehne + Nagel International AG Historical Data

2018 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 151.9418

CLOSE 151.712

Low

LOW 121.65

High

HIGH 181.8

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2018	173.55	174.7	173.3	174.25
01/04/2018	174.95	176.8	174.65	176.55
01/05/2018	176.8	178.25	176.8	178.2
01/08/2018	178.55	179.2	178	178.5
01/09/2018	178.75	181.8	178.75	181.2
01/10/2018	180.3	180.8	177.9	178.75
01/11/2018	179.25	179.3	177.1	178.3
01/12/2018	177.85	179.4	177.8	178.65
01/15/2018	177.9	178.35	177	177.9
01/16/2018	177.6	178.15	176.65	177
01/17/2018	177	177.45	175.9	176.35
01/18/2018	176.65	176.9	175.8	176.4
01/19/2018	176.45	177	175.5	176.6
01/22/2018	176.45	176.6	175.6	176.3
01/23/2018	176.25	176.85	175.35	176.15
01/24/2018	176.5	176.8	175.55	175.6
01/25/2018	175.5	175.5	172.75	172.8
01/26/2018	173.45	173.55	171.7	171.95
01/29/2018	172.15	172.65	170.9	171.15
01/30/2018	171.2	171.95	170.5	170.65
01/31/2018	170.9	172.15	170.25	170.9
02/01/2018	171.2	172.15	169.75	170.35
02/02/2018	169.8	170	167.55	167.55
02/05/2018	166.6	166.85	164.55	164.55
02/06/2018	161.15	163.55	150	162.5
02/07/2018	163.9	166.25	163	165.5
02/08/2018	165.5	165.5	160.6	160.6
02/09/2018	160	160.85	158.8	159.65
02/12/2018	161.7	162.05	160.2	161.4
02/13/2018	161.6	161.7	159.5	159.65
02/14/2018	160.7	161.6	159.55	161.35
02/15/2018	162.45	163.25	161.8	162.65
02/16/2018	163.95	165.45	163.1	165.3
02/19/2018	165.6	165.9	163.65	164.1
02/20/2018	164.25	165.05	163.15	164.3
02/21/2018	163.7	164.25	163	164.25
02/22/2018	163.15	163.35	161.2	163.3
02/23/2018	163.8	163.9	162.45	163.25
02/26/2018	163	163.9	162.65	163.9
02/27/2018	164.6	164.8	162.5	162.8
02/28/2018	159	159.1	152.6	154.7
03/01/2018	152.05	153.45	150.05	152.05
03/02/2018	151	151.2	148.55	149.05
03/05/2018	148.7	150.35	148.55	150.25
03/06/2018	151.95	152.15	150.05	150.25
03/07/2018	150	150	147.5	148.7
03/08/2018	148.95	150	148.75	149.7
03/09/2018	150	150	148.85	149.55
03/12/2018	150.15	150.65	148.1	149.2
03/13/2018	149.45	150.75	148.2	148.2
03/14/2018	148.25	149.15	148.05	148.1
03/15/2018	148.25	149.05	147.7	148.4
03/16/2018	148	148.6	143.6	147.15
03/19/2018	147.2	147.2	145.65	146.7
03/20/2018	146.65	147.4	145.85	146.7
03/21/2018	146.25	146.75	143.9	145.55
03/22/2018	144.1	145.5	143.8	144.75
03/23/2018	143.05	144.45	142.9	144.15
03/26/2018	144.75	145.9	144.45	144.75
03/27/2018	146.85	147.35	145.75	146.75
03/28/2018	146.2	148.7	145.2	148.2
03/29/2018	149.3	151.75	147.95	150.3
04/03/2018	149.7	149.8	147.95	148.5
04/04/2018	148.7	149.3	147.7	148.7
04/05/2018	150.8	151.55	149.55	151.1
04/06/2018	150.9	151.05	149.1	149.85
04/09/2018	150.65	151.8	150.35	150.85
04/10/2018	151.25	151.9	149.05	150.6
04/11/2018	150.65	151.35	149.1	149.65
04/12/2018	149.8	151.5	149.7	151.05
04/13/2018	151.6	153.15	151.25	152.4
04/16/2018	153.2	153.3	152	152.4
04/17/2018	152.4	152.85	150.75	152.5
04/18/2018	152.9	153.75	151.5	152.1
04/19/2018	152.55	153.1	151.55	152.1
04/20/2018	152.05	153.05	151.75	153
04/23/2018	153.45	155.25	151.95	154.7
04/24/2018	157.8	157.8	152.85	156.5
04/25/2018	156	156.3	153.05	153.45
04/26/2018	153.4	154.75	153.25	154.55
04/27/2018	154.6	154.6	153.1	153.65
04/30/2018	154.05	155.85	153.85	155
05/02/2018	155.25	156.55	154.9	156.55
05/03/2018	156.1	157.35	155.65	156.15
05/04/2018	156.3	156.5	153.8	154.5
05/07/2018	154.75	156.3	154.5	156.2
05/08/2018	155.35	156.7	155.15	156.7
05/09/2018	156.65	156.95	156	156.55
05/11/2018	152.2	154.3	151.5	153.8
05/14/2018	154.4	154.4	153.3	153.6
05/15/2018	153.6	154.3	153.1	154.05
05/16/2018	152.95	153.5	152.45	152.75
05/17/2018	152.75	153.05	151.6	152
05/18/2018	151.8	151.95	151.1	151.2
05/22/2018	151.7	152.6	151.6	152.1
05/23/2018	151.3	151.7	150.55	150.9
05/24/2018	151.25	151.25	149.45	149.75
05/25/2018	150.25	151.45	150.25	151.05
05/28/2018	151.7	152.4	151.35	152.3
05/29/2018	151.7	151.7	150.2	150.2
05/30/2018	151	151.5	149.85	149.85
05/31/2018	150.65	150.8	148.3	148.6
06/01/2018	149.15	150.7	148.5	150.35
06/04/2018	151.5	152.6	150.95	152.25
06/05/2018	151.8	152.75	151.2	151.9
06/06/2018	151.9	153.35	151.75	152.35
06/07/2018	154.6	156	152.3	153.1
06/08/2018	152.6	152.6	151.1	152.35
06/11/2018	152.6	153.35	151.25	151.25
06/12/2018	151.35	153.15	151.1	152.9
06/13/2018	152.55	154	151.95	152.55
06/14/2018	151.85	153.7	151.45	153.65
06/15/2018	153.95	154.05	151.7	152.65
06/18/2018	152.05	152.2	150.2	151
06/19/2018	150.1	150.35	145.15	146.35
06/20/2018	146.65	148.95	146.65	148.7
06/21/2018	149	150.25	148.5	148.5
06/22/2018	148.6	149.65	148.4	149.15
06/25/2018	148.65	149.95	148.25	149.55
06/26/2018	150	150.45	148.4	149
06/27/2018	148.7	150.95	147.5	150.25
06/28/2018	149.6	150.75	149.15	149.65
06/29/2018	150.8	151.7	146.7	149.2
07/02/2018	148.45	148.6	146.9	147.45
07/03/2018	148	151.15	148	150.6
07/04/2018	150.15	151.35	149.8	150.15
07/05/2018	150.4	151.35	149.7	150.5
07/06/2018	150.5	150.55	148.55	149.8
07/09/2018	150.25	153.05	149.95	152.65
07/10/2018	153	153.8	151.3	153.35
07/11/2018	152.15	152.15	149.2	149.35
07/12/2018	149.65	150.3	148.5	149.8
07/13/2018	150.05	152.55	150	152.25
07/16/2018	152.1	153.4	151.4	151.4
07/17/2018	151.75	155.85	151.2	154.8
07/18/2018	155.45	155.85	153.4	155.15
07/19/2018	156.4	157.95	151.75	154.95
07/20/2018	155.1	155.1	152.5	153.35
07/23/2018	153	155.35	151.4	154.7
07/24/2018	155.05	155.75	153.5	153.7
07/25/2018	153.6	153.65	151.9	152.95
07/26/2018	154	155.85	154	155.8
07/27/2018	155.85	157.1	155.4	155.75
07/30/2018	155.55	156.6	155.3	155.85
07/31/2018	155.85	159	154.9	158.35
08/02/2018	157.65	159.2	157.6	158.15
08/03/2018	158.75	161.1	158.6	159.55
08/06/2018	159.85	159.95	158	159.5
08/07/2018	159.85	160	158	159.5
08/08/2018	159.2	160.65	159.05	159.9
08/09/2018	159.55	160.2	157.95	158.6
08/10/2018	158	158	156.65	157.3
08/13/2018	156.95	157.4	155.85	156.95
08/14/2018	158	158.7	155.85	156.8
08/15/2018	156.9	158	155.35	155.8
08/16/2018	156.7	157.95	156	157.5
08/17/2018	158	158.95	157.45	157.95
08/20/2018	158.25	161.35	157.95	160.2
08/21/2018	159.8	161.45	159.65	161.15
08/22/2018	160.95	162.3	160.9	161.95
08/23/2018	161.75	161.75	159.85	161.25
08/24/2018	160.95	161.2	159.8	160.45
08/27/2018	161	161.3	160.2	161.2
08/28/2018	161.35	161.8	160.55	160.9
08/29/2018	161	161	160.25	160.6
08/30/2018	160.3	160.3	157.6	157.85
08/31/2018	157.7	157.7	155.35	156.5
09/03/2018	156.3	156.75	155.45	155.9
09/04/2018	156.95	156.95	156	156.45
09/05/2018	156.35	156.45	154.25	154.5
09/06/2018	154.5	155.7	154	155.4
09/07/2018	155.4	156.3	154.45	155.1
09/10/2018	155.35	157.4	155.05	156.8
09/11/2018	155.25	157.8	154.6	155.35
09/12/2018	155.3	156.05	154.55	155.5
09/13/2018	155.25	155.45	154.2	154.95
09/14/2018	155.3	155.9	154.5	154.6
09/17/2018	154.4	154.8	153.5	153.95
09/18/2018	154	154.7	153.05	153.55
09/19/2018	153.45	154	152.4	153
09/20/2018	152.65	153.15	151.5	151.7
09/21/2018	151.8	153	151.7	152.45
09/24/2018	151.9	152.9	150.7	151.2
09/25/2018	151.4	153.95	151.25	153.8
09/26/2018	153.7	154.35	153.05	154.2
09/27/2018	154	154.7	153.4	154.15
09/28/2018	153.95	155.6	153.3	155.5
10/01/2018	155.25	155.9	154.7	154.7
10/02/2018	154.3	154.55	152.95	153.8
10/03/2018	153.55	153.9	148	148.5
10/04/2018	148	148.05	145.6	146.7
10/05/2018	147	147.05	145.35	146.05
10/08/2018	145.7	145.9	143.85	144.2
10/09/2018	148	148.75	145.3	146.9
10/10/2018	146.95	146.95	141.5	141.75
10/11/2018	140.1	142.5	138.75	141.75
10/12/2018	142.95	145.25	142.75	142.85
10/15/2018	142.45	142.55	139.8	141.7
10/16/2018	141.7	143.15	140.55	143.1
10/17/2018	143.85	145.2	142.4	143.55
10/18/2018	139.4	139.5	133.35	135
10/19/2018	134.85	135.25	131	134.4
10/22/2018	135.95	135.95	134.3	135.15
10/23/2018	133.85	133.85	129.05	132
10/24/2018	132.65	135.05	131.85	133.1
10/25/2018	132.2	136.4	131.1	136.4
10/26/2018	135.75	137.05	132.3	135.75
10/29/2018	136.8	140.65	136.55	138.3
10/30/2018	138.55	139.1	136.9	138.2
10/31/2018	139.3	142.35	139.05	140.1
11/01/2018	139.85	141.6	138.85	139.3
11/02/2018	136.1	141	136.1	138.95
11/05/2018	139.1	139.1	136.15	137.05
11/06/2018	136.95	137.85	136.3	136.95
11/07/2018	137.3	139.7	137.3	138.9
11/08/2018	139.4	139.95	137.8	138.35
11/09/2018	138.35	138.55	137	137.85
11/12/2018	136.65	137.9	133.1	133.7
11/13/2018	133.6	135.25	132.5	133.5
11/14/2018	132.7	134.3	132.3	132.5
11/15/2018	132.35	133.1	130.4	130.85
11/16/2018	131.6	132.85	130.15	130.7
11/19/2018	131.4	131.9	129.9	130
11/20/2018	130	131.85	129.4	131.3
11/21/2018	131.7	133.8	131.6	132.95
11/22/2018	132.9	134.55	132.1	133.85
11/23/2018	135.55	139.45	135.55	138.85
11/26/2018	140.05	142.85	140.05	141.75
11/27/2018	141.9	141.9	140.55	141.4
11/28/2018	141.8	142.45	141.05	142.25
11/29/2018	143.15	143.95	141.5	142.1
11/30/2018	142.05	142.1	140.15	140.5
12/03/2018	143.9	145.85	142.3	142.5
12/04/2018	142	143.1	140.6	140.95
12/05/2018	139.6	140.8	139	139.2
12/06/2018	138.55	138.7	134.85	134.85
12/07/2018	135.5	137.5	135.25	135.25
12/10/2018	134.5	134.85	132.05	132.25
12/11/2018	133.15	133.2	130.8	130.8
12/12/2018	131.3	132.55	130.15	132.25
12/13/2018	132.65	133.55	132.1	132.4
12/14/2018	131.3	132.7	130.3	131.8
12/17/2018	131.75	131.75	128.5	129.05
12/18/2018	127.7	129.1	126.85	126.85
12/19/2018	125.5	125.95	121.9	124.9
12/20/2018	122.7	124.05	121.65	122.8
12/21/2018	126.8	128.65	124.9	128.5
12/27/2018	129.9	129.9	125.15	125.5
12/28/2018	126.35	127.75	125.95	126.35

Menu

Create your free account now!

KNIN.SW: Kuehne + Nagel International AG Historical Data

2018 Historical Chart

Average

Low

High