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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 143.8436
CLOSE 143.9159
Low
LOW 124.7
High
HIGH 165.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2019 | 125.3 | 126.55 | 124.7 | 125.5 |
| 01/04/2019 | 126.4 | 129.3 | 126.35 | 128.7 |
| 01/07/2019 | 129.55 | 129.6 | 127.25 | 129.5 |
| 01/08/2019 | 129.65 | 131.95 | 128.2 | 131 |
| 01/09/2019 | 132 | 132 | 130.15 | 131.5 |
| 01/10/2019 | 130.65 | 133.25 | 130.2 | 132.45 |
| 01/11/2019 | 133.5 | 133.5 | 128.8 | 130.8 |
| 01/14/2019 | 130.3 | 130.35 | 128.1 | 128.7 |
| 01/15/2019 | 129.55 | 130.25 | 127.4 | 128 |
| 01/16/2019 | 127.4 | 132.5 | 127.4 | 131.95 |
| 01/17/2019 | 132 | 132.8 | 131.6 | 132.45 |
| 01/18/2019 | 133.7 | 135.4 | 133.25 | 135.25 |
| 01/21/2019 | 135.35 | 135.8 | 134.35 | 134.85 |
| 01/22/2019 | 134.35 | 135 | 133.15 | 133.75 |
| 01/23/2019 | 133.05 | 135.15 | 132.1 | 134.25 |
| 01/24/2019 | 134.3 | 134.75 | 132.65 | 133.25 |
| 01/25/2019 | 134.1 | 134.3 | 133 | 133.25 |
| 01/28/2019 | 133 | 134.9 | 132.9 | 132.95 |
| 01/29/2019 | 133.05 | 134.75 | 132.25 | 133.6 |
| 01/30/2019 | 133.8 | 135.1 | 133.5 | 134.55 |
| 01/31/2019 | 135.1 | 135.7 | 134.15 | 134.4 |
| 02/01/2019 | 135.1 | 135.6 | 134.1 | 135.6 |
| 02/04/2019 | 135.65 | 136.1 | 130.65 | 134 |
| 02/05/2019 | 134.15 | 136.85 | 133.6 | 136.75 |
| 02/06/2019 | 136.9 | 137.95 | 135.9 | 136.25 |
| 02/07/2019 | 135.8 | 135.8 | 133.85 | 134.15 |
| 02/08/2019 | 134 | 134.2 | 132.45 | 133 |
| 02/11/2019 | 133.5 | 134.7 | 133.05 | 134.45 |
| 02/12/2019 | 135.4 | 137.8 | 135.3 | 136.35 |
| 02/13/2019 | 136.75 | 137.45 | 135.8 | 136.25 |
| 02/14/2019 | 137.5 | 138.05 | 136.4 | 137.6 |
| 02/15/2019 | 138 | 139.4 | 135.6 | 138.4 |
| 02/18/2019 | 138.95 | 138.95 | 137.8 | 138.6 |
| 02/19/2019 | 138.75 | 138.75 | 136.65 | 137.1 |
| 02/20/2019 | 137.85 | 140.8 | 137.5 | 138.95 |
| 02/21/2019 | 139.2 | 139.2 | 137.15 | 137.7 |
| 02/22/2019 | 138.45 | 139 | 137.9 | 138.1 |
| 02/25/2019 | 138.35 | 138.35 | 137.75 | 138 |
| 02/26/2019 | 137.85 | 139.45 | 137.2 | 139.45 |
| 02/27/2019 | 132.5 | 133.95 | 128.5 | 129.4 |
| 02/28/2019 | 128.85 | 130.75 | 127.1 | 130.25 |
| 03/01/2019 | 132.25 | 134.1 | 130.1 | 131.75 |
| 03/04/2019 | 132.75 | 133.95 | 132.5 | 132.75 |
| 03/05/2019 | 132.65 | 134.25 | 132.65 | 133.6 |
| 03/06/2019 | 133.85 | 135.4 | 133.85 | 135.05 |
| 03/07/2019 | 135.2 | 135.2 | 130.4 | 130.55 |
| 03/08/2019 | 130.25 | 130.8 | 128.95 | 130.4 |
| 03/11/2019 | 131.2 | 131.2 | 129.75 | 130.65 |
| 03/12/2019 | 131.7 | 132.8 | 131.55 | 131.85 |
| 03/13/2019 | 131.8 | 132.45 | 131 | 132 |
| 03/14/2019 | 133.15 | 136.85 | 132.95 | 136.1 |
| 03/15/2019 | 136.6 | 138.15 | 136.1 | 138 |
| 03/18/2019 | 138.25 | 138.25 | 136 | 136.7 |
| 03/19/2019 | 137.1 | 139 | 137.05 | 139 |
| 03/20/2019 | 138.5 | 138.7 | 136.3 | 136.9 |
| 03/21/2019 | 136.7 | 136.85 | 135.15 | 136.1 |
| 03/22/2019 | 137 | 137.6 | 133.9 | 134 |
| 03/25/2019 | 132.6 | 133.25 | 131.3 | 132.8 |
| 03/26/2019 | 132.95 | 134.45 | 132.65 | 134.2 |
| 03/27/2019 | 134.7 | 135 | 133.75 | 134.8 |
| 03/28/2019 | 134.95 | 135.75 | 133.9 | 133.9 |
| 03/29/2019 | 134.65 | 136.6 | 134.1 | 136.6 |
| 04/01/2019 | 137.55 | 138.85 | 137.1 | 138.25 |
| 04/02/2019 | 138.6 | 140.4 | 138.2 | 140.15 |
| 04/03/2019 | 141 | 142.25 | 140.75 | 141.7 |
| 04/04/2019 | 140.5 | 141.5 | 140.3 | 141.15 |
| 04/05/2019 | 142 | 142.9 | 141.4 | 142.45 |
| 04/08/2019 | 142.55 | 142.55 | 141.35 | 141.55 |
| 04/09/2019 | 141.55 | 142.6 | 141.25 | 141.85 |
| 04/10/2019 | 141.4 | 143.2 | 141.4 | 142.8 |
| 04/11/2019 | 142.9 | 143.8 | 142.5 | 143.1 |
| 04/12/2019 | 143.4 | 143.65 | 142.25 | 142.95 |
| 04/15/2019 | 143.9 | 145.2 | 143.75 | 144.6 |
| 04/16/2019 | 144.4 | 146 | 144.35 | 145.4 |
| 04/17/2019 | 146 | 146 | 144.7 | 144.95 |
| 04/18/2019 | 145.05 | 146.05 | 144.6 | 145.35 |
| 04/23/2019 | 145.65 | 146 | 145.05 | 145.9 |
| 04/24/2019 | 145.9 | 145.9 | 143 | 143 |
| 04/25/2019 | 146.05 | 152.7 | 145.9 | 148.5 |
| 04/26/2019 | 147.9 | 148.4 | 145.45 | 148.4 |
| 04/29/2019 | 147.9 | 148.55 | 147.2 | 148.45 |
| 04/30/2019 | 148.2 | 149.05 | 148.05 | 148.05 |
| 05/02/2019 | 147.7 | 148.4 | 146.5 | 147.5 |
| 05/03/2019 | 148.25 | 148.75 | 147.35 | 147.45 |
| 05/06/2019 | 145.8 | 145.9 | 140.8 | 143.6 |
| 05/07/2019 | 143.35 | 144.45 | 142.7 | 143.2 |
| 05/08/2019 | 144.1 | 144.65 | 142.1 | 142.5 |
| 05/09/2019 | 138.95 | 138.95 | 135.2 | 135.2 |
| 05/10/2019 | 137.1 | 137.1 | 135.8 | 135.9 |
| 05/13/2019 | 136.35 | 136.4 | 132.25 | 133 |
| 05/14/2019 | 134.6 | 134.6 | 131.3 | 132.8 |
| 05/15/2019 | 132.7 | 132.95 | 131.6 | 132.9 |
| 05/16/2019 | 133 | 133.8 | 132 | 133.8 |
| 05/17/2019 | 133.75 | 134.35 | 132.8 | 134 |
| 05/20/2019 | 133.95 | 133.95 | 130.25 | 131.45 |
| 05/21/2019 | 132.15 | 133.95 | 131.95 | 133.95 |
| 05/22/2019 | 133.6 | 134.9 | 133.3 | 134.4 |
| 05/23/2019 | 133.65 | 133.7 | 132.5 | 132.95 |
| 05/24/2019 | 133.4 | 133.6 | 131.1 | 131.5 |
| 05/27/2019 | 133.05 | 133.05 | 131.15 | 131.5 |
| 05/28/2019 | 131.5 | 132.25 | 130.8 | 131.6 |
| 05/29/2019 | 131.1 | 131.6 | 130.15 | 131.6 |
| 05/31/2019 | 131.2 | 133.5 | 130.8 | 133.15 |
| 06/03/2019 | 132.25 | 132.45 | 130.7 | 132.05 |
| 06/04/2019 | 131.95 | 131.95 | 130.95 | 131.8 |
| 06/05/2019 | 132.9 | 133.8 | 132.05 | 132.8 |
| 06/06/2019 | 133.3 | 134.55 | 132.9 | 132.9 |
| 06/07/2019 | 133.65 | 135.95 | 133.45 | 135.35 |
| 06/11/2019 | 135.85 | 136.8 | 134.8 | 135.45 |
| 06/12/2019 | 134.8 | 135.75 | 133.35 | 134 |
| 06/13/2019 | 134 | 134.65 | 133.35 | 134.45 |
| 06/14/2019 | 134.45 | 134.6 | 133.4 | 134 |
| 06/17/2019 | 134.05 | 134.65 | 133.8 | 134 |
| 06/18/2019 | 133.9 | 135.9 | 132.65 | 135.4 |
| 06/19/2019 | 135.65 | 138.35 | 135.5 | 137.6 |
| 06/20/2019 | 138.6 | 138.6 | 137 | 137 |
| 06/21/2019 | 136.8 | 137.3 | 136.25 | 137.2 |
| 06/24/2019 | 137.15 | 138.95 | 137.15 | 138.5 |
| 06/25/2019 | 137.9 | 138.6 | 137.25 | 137.9 |
| 06/26/2019 | 137.45 | 139.05 | 137.45 | 138.85 |
| 06/27/2019 | 139.05 | 139.95 | 138.65 | 139.95 |
| 06/28/2019 | 140 | 144.9 | 139.95 | 144.9 |
| 07/01/2019 | 145.55 | 147.25 | 144.3 | 144.6 |
| 07/02/2019 | 144.15 | 144.4 | 142.4 | 144.15 |
| 07/03/2019 | 144.25 | 144.9 | 143.9 | 144.6 |
| 07/04/2019 | 144.3 | 145.65 | 144.3 | 145.1 |
| 07/05/2019 | 144.7 | 145.25 | 143.1 | 144 |
| 07/08/2019 | 143.95 | 144.65 | 143.6 | 144.25 |
| 07/09/2019 | 144.1 | 144.1 | 142.55 | 143 |
| 07/10/2019 | 142.8 | 143.45 | 142.35 | 142.95 |
| 07/11/2019 | 143.15 | 144.05 | 142.8 | 143.1 |
| 07/12/2019 | 143.2 | 144.8 | 142.8 | 143.15 |
| 07/15/2019 | 143.35 | 144.3 | 142.4 | 142.9 |
| 07/16/2019 | 142.55 | 144.35 | 142.55 | 143.95 |
| 07/17/2019 | 143.85 | 146.15 | 143.85 | 144.6 |
| 07/18/2019 | 144.05 | 145.15 | 143.2 | 144.8 |
| 07/19/2019 | 145 | 146.15 | 144.9 | 145.55 |
| 07/22/2019 | 146.65 | 146.65 | 144.7 | 145 |
| 07/23/2019 | 144.65 | 150.3 | 144.65 | 150.3 |
| 07/24/2019 | 149.95 | 150.1 | 147.1 | 147.95 |
| 07/25/2019 | 148.6 | 150.4 | 148 | 148.85 |
| 07/26/2019 | 149.15 | 149.55 | 147.45 | 147.95 |
| 07/29/2019 | 148.2 | 148.8 | 147.8 | 148.7 |
| 07/30/2019 | 148.9 | 148.9 | 145.9 | 146.7 |
| 07/31/2019 | 146.35 | 147.4 | 146.35 | 146.75 |
| 08/02/2019 | 144.5 | 144.6 | 141.2 | 144.15 |
| 08/05/2019 | 142.5 | 143.1 | 140.45 | 140.9 |
| 08/06/2019 | 141.15 | 143.35 | 140.75 | 141.85 |
| 08/07/2019 | 142.05 | 143.1 | 141.15 | 142.5 |
| 08/08/2019 | 144.45 | 144.45 | 142.35 | 143.5 |
| 08/09/2019 | 144 | 144.3 | 139.5 | 141.05 |
| 08/12/2019 | 141.9 | 142.75 | 139.8 | 139.95 |
| 08/13/2019 | 139.5 | 141.65 | 138.3 | 141 |
| 08/14/2019 | 141.5 | 141.5 | 138.25 | 138.5 |
| 08/15/2019 | 138.6 | 139.85 | 137.3 | 138.3 |
| 08/16/2019 | 138.25 | 139.65 | 138.25 | 139 |
| 08/19/2019 | 140.2 | 140.95 | 139.65 | 140.75 |
| 08/20/2019 | 140.9 | 141.05 | 138.6 | 138.7 |
| 08/21/2019 | 138.9 | 140.2 | 138.85 | 139.4 |
| 08/22/2019 | 139.2 | 140.3 | 138.85 | 139.55 |
| 08/23/2019 | 140.6 | 141.3 | 138.7 | 138.9 |
| 08/26/2019 | 138.55 | 139.45 | 137.1 | 138.8 |
| 08/27/2019 | 139.05 | 139.95 | 138.25 | 139.45 |
| 08/28/2019 | 139.2 | 139.55 | 138.05 | 139.05 |
| 08/29/2019 | 139.05 | 141.1 | 138.55 | 141.1 |
| 08/30/2019 | 141.45 | 144.7 | 141.35 | 144.05 |
| 09/02/2019 | 144.4 | 145.5 | 144.15 | 144.85 |
| 09/03/2019 | 144.7 | 145.05 | 142.6 | 143.3 |
| 09/04/2019 | 144.5 | 145.1 | 144.15 | 144.25 |
| 09/05/2019 | 144.5 | 147.8 | 144.5 | 147.2 |
| 09/06/2019 | 147.2 | 148.9 | 147.2 | 148.85 |
| 09/09/2019 | 148.75 | 151.1 | 148.7 | 150.25 |
| 09/10/2019 | 150 | 150.85 | 147 | 147.75 |
| 09/11/2019 | 148.3 | 151.2 | 148.3 | 151.05 |
| 09/12/2019 | 151.15 | 153.95 | 148.7 | 150.25 |
| 09/13/2019 | 150.75 | 152.75 | 150.7 | 152.75 |
| 09/16/2019 | 151.8 | 151.8 | 150.45 | 151.1 |
| 09/17/2019 | 150.6 | 151.2 | 149.9 | 151.2 |
| 09/18/2019 | 149.5 | 149.95 | 145.6 | 147.3 |
| 09/19/2019 | 147.35 | 149.1 | 146.65 | 147.15 |
| 09/20/2019 | 147.25 | 147.45 | 144.5 | 144.5 |
| 09/23/2019 | 144.4 | 145.4 | 142.85 | 145.2 |
| 09/24/2019 | 145.25 | 146.3 | 144.9 | 145.45 |
| 09/25/2019 | 144.65 | 144.85 | 140.75 | 143.15 |
| 09/26/2019 | 142.9 | 145.75 | 142.9 | 144.8 |
| 09/27/2019 | 144.9 | 147.05 | 144.6 | 145.7 |
| 09/30/2019 | 145.95 | 147.05 | 145.9 | 147 |
| 10/01/2019 | 147.55 | 148.6 | 144.8 | 145.25 |
| 10/02/2019 | 145 | 145.3 | 142.55 | 143.9 |
| 10/03/2019 | 144 | 145.45 | 142.85 | 144.5 |
| 10/04/2019 | 145 | 146.9 | 144.65 | 146.45 |
| 10/07/2019 | 147.15 | 148.8 | 145.9 | 147.75 |
| 10/08/2019 | 149.5 | 150.5 | 143.9 | 145.25 |
| 10/09/2019 | 145.4 | 147.4 | 143.8 | 146.55 |
| 10/10/2019 | 147.15 | 149.05 | 146.6 | 148.95 |
| 10/11/2019 | 149.2 | 151.8 | 148.7 | 151.8 |
| 10/14/2019 | 151.1 | 151.1 | 148 | 148 |
| 10/15/2019 | 148.3 | 149.7 | 147.4 | 148.7 |
| 10/16/2019 | 148.5 | 149.2 | 146.95 | 148.8 |
| 10/17/2019 | 144.2 | 149.35 | 144 | 147.3 |
| 10/18/2019 | 147.25 | 149 | 146.6 | 146.6 |
| 10/21/2019 | 146.3 | 149 | 146.15 | 148.6 |
| 10/22/2019 | 150 | 156.3 | 149.7 | 156.3 |
| 10/23/2019 | 157.8 | 162.1 | 156.05 | 161.5 |
| 10/24/2019 | 162 | 164.35 | 161.75 | 164 |
| 10/25/2019 | 163.9 | 165.35 | 161.85 | 162.6 |
| 10/28/2019 | 160.55 | 161.45 | 155.7 | 161.15 |
| 10/29/2019 | 160.5 | 161.65 | 159.9 | 161.15 |
| 10/30/2019 | 160.95 | 161.3 | 158.9 | 159.55 |
| 10/31/2019 | 159.5 | 160.75 | 158.7 | 159.35 |
| 11/01/2019 | 158 | 160.6 | 155.95 | 159.15 |
| 11/04/2019 | 159.55 | 160.55 | 158.85 | 159.9 |
| 11/05/2019 | 160 | 162.4 | 159.7 | 162.35 |
| 11/06/2019 | 162.75 | 163.5 | 161.8 | 162.85 |
| 11/07/2019 | 163 | 164.3 | 162.5 | 163.45 |
| 11/08/2019 | 163.2 | 164.6 | 161.6 | 162.6 |
| 11/11/2019 | 162.05 | 163.4 | 160.85 | 161.9 |
| 11/12/2019 | 161.95 | 162.6 | 161.4 | 162.05 |
| 11/13/2019 | 161.35 | 162.05 | 160.6 | 161.45 |
| 11/14/2019 | 161.65 | 162.05 | 158.95 | 160.25 |
| 11/15/2019 | 160.75 | 161.85 | 160.2 | 161.55 |
| 11/18/2019 | 161.6 | 162.65 | 160.8 | 161.5 |
| 11/19/2019 | 162.25 | 163.25 | 161.9 | 162.5 |
| 11/20/2019 | 162.05 | 163.15 | 161.15 | 162.55 |
| 11/21/2019 | 161.65 | 163.75 | 161.35 | 162.35 |
| 11/22/2019 | 162.9 | 162.9 | 160.9 | 162.4 |
| 11/25/2019 | 162.25 | 164.4 | 161.9 | 164.4 |
| 11/26/2019 | 164.05 | 165 | 162.6 | 163 |
| 11/27/2019 | 162.9 | 164.35 | 161.85 | 163.05 |
| 11/28/2019 | 162.5 | 163.7 | 162.5 | 163.25 |
| 11/29/2019 | 162.5 | 163.55 | 162.1 | 162.6 |
| 12/02/2019 | 162.65 | 163.7 | 160.45 | 160.5 |
| 12/03/2019 | 160.95 | 161.75 | 158.7 | 159.2 |
| 12/04/2019 | 160.45 | 161.45 | 159.25 | 161.1 |
| 12/05/2019 | 161.05 | 162.8 | 161.05 | 161.85 |
| 12/06/2019 | 161.75 | 163.65 | 161.65 | 163.65 |
| 12/09/2019 | 163.5 | 164.15 | 161.95 | 161.95 |
| 12/10/2019 | 162.1 | 162.1 | 160.7 | 161.85 |
| 12/11/2019 | 162 | 162.65 | 160.8 | 162.65 |
| 12/12/2019 | 162.9 | 163.1 | 162 | 162.8 |
| 12/13/2019 | 163.3 | 164.95 | 162.5 | 163.9 |
| 12/16/2019 | 164.8 | 164.85 | 162.85 | 163.65 |
| 12/17/2019 | 163.95 | 164.55 | 162.35 | 162.35 |
| 12/18/2019 | 162.1 | 162.9 | 159.7 | 162.5 |
| 12/19/2019 | 162.75 | 162.75 | 161.5 | 162.25 |
| 12/20/2019 | 162.75 | 163.95 | 162.6 | 163.15 |
| 12/23/2019 | 162.9 | 164.3 | 162.9 | 163.35 |
| 12/27/2019 | 163.95 | 164.95 | 163.65 | 164.35 |
| 12/30/2019 | 164.05 | 164.35 | 163.15 | 163.2 |