Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kuehne + Nagel International AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KNIN.SW: Kuehne + Nagel International AG Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 163.1012
CLOSE 163.2524

Low

LOW 119.25

High

HIGH 207.9
DATEOPENHIGHLOWCLOSE
01/03/2020162.05162.75160.2162.7
01/06/2020161.65162.9160.5162.9
01/07/2020163.6165.1163.3165.1
01/08/2020163.9164.85162.9164.4
01/09/2020165.8166164.05164.5
01/10/2020165.2165.95164.5164.55
01/13/2020164.95165.15163.65164.1
01/14/2020164.4165.9163.7165.9
01/15/2020166166.15163.9164.05
01/16/2020163.7165.05163.7165
01/17/2020165.25166.7165.2165.65
01/20/2020165.8166.7165.45166.3
01/21/2020165.7166.7164.4165.85
01/22/2020165.85168165.5167.3
01/23/2020167167162.95162.95
01/24/2020163.4164.15162.9163.7
01/27/2020161.75162.15158.3158.95
01/28/2020159.25162.25159.25161.9
01/29/2020162.05165.8161.2165.5
01/30/2020163163152.9156.35
01/31/2020157.2157.8155.35156
02/03/2020155.9155.9152.7153.8
02/04/2020155.1158.95154.8157.2
02/05/2020157161.65156.45159.65
02/06/2020160.4160.9159.15159.6
02/07/2020159.7159.7157.65159.1
02/10/2020158.3159.7158.1158.9
02/11/2020159.45161159.3160.7
02/12/2020161161.5159.75160.3
02/13/2020160.2160.6157.95158
02/14/2020158159.75157.5158.85
02/17/2020159160157.2157.85
02/18/2020157157.3155.55156.35
02/19/2020157158.9155.75158.7
02/20/2020158.45159.9157.5158.85
02/21/2020158158.65154.85155.35
02/24/2020148150.5146149.6
02/25/2020151.2152.7147.95148.65
02/26/2020148150.6144.5149.45
02/27/2020141.95144.45138.3142.45
02/28/2020137.4140.55136.8140.55
03/02/2020143144.25140.55144.15
03/03/2020145.95148.8145.3146.35
03/04/2020146.5147.1144.15145
03/05/2020146.6146.9143.2143.55
03/06/2020140.3142.65138.8140.45
03/09/2020134.35138.85131.45133.15
03/10/2020134.45139.4133.75134.4
03/11/2020135.45138.05133.95134.7
03/12/2020128.35130.35127.25127.85
03/13/2020130138.5127.65129.05
03/16/2020121.6128.45119.25127.3
03/17/2020132.8134.45125.7133
03/18/2020130132.05124.8126.2
03/19/2020128.5129.7125.65128
03/20/2020133.25134.25126.2127.2
03/23/2020121.5126.6119.5120.5
03/24/2020124.5133.1122.7132.45
03/25/2020135.05137.15130.05133.4
03/26/2020131136.5129.8136.25
03/27/2020132.8133.85130.45131.7
03/30/2020132.6132.95128.15131.95
03/31/2020131133.6129.45132.85
04/01/2020130.9139.85130.7139.85
04/02/2020140.1141.85135.5135.9
04/03/2020136.25137.65131.85134.05
04/06/2020138.65139.95136.65138.45
04/07/2020141.75143.75139.75142.25
04/08/2020141.15144.6140.25144.6
04/09/2020145.45145.75136.85139.2
04/14/2020138.55140.3136.55139.3
04/15/2020139.45141.4138.1139.25
04/16/2020139.9141.9138.65139.95
04/17/2020142.15142.85140.2140.8
04/20/2020141.6141.95138.45141.35
04/21/2020140140.95137.9137.9
04/22/2020139.05141138.4140.65
04/23/2020141.35142.65138.7140.6
04/24/2020139.25141.15138.6140.1
04/27/2020142142.8134.5136.45
04/28/2020136136.8132.9135.4
04/29/2020135.95139.4135.25139
04/30/2020139.7142.3137.8138.05
05/04/2020135135.6130.55131.65
05/05/2020134.9134.9131.35132.5
05/06/2020132.5135.15131.05133.95
05/07/2020134136.45133.6134.65
05/08/2020136137.25135.2136.8
05/11/2020136.5138.3136.1137.1
05/12/2020136.5138.45134.9136.8
05/13/2020136.25136.25132.95133.15
05/14/2020132.25133.2129.65130.35
05/15/2020131.2133.75131.2133.25
05/18/2020134137.95133.25137.95
05/19/2020138.6139137137.95
05/20/2020137.35141.75137.35141.75
05/22/2020141.25141.25137.15137.15
05/25/2020138139.25136.5139.25
05/26/2020140.05140.25138.35138.8
05/27/2020138.6139.95136.15136.85
05/28/2020137.25141.9137.15141.9
05/29/2020140.3141.95137.8138.4
06/02/2020140144.7138.05144.7
06/03/2020145148.9144.4148.9
06/04/2020148.85148.85147147.8
06/05/2020148.3148.85146.5148.8
06/08/2020147.15147.95144.05145.7
06/09/2020144.75145.65144.1145
06/10/2020144.1146.8144.1144.45
06/11/2020141.5143140.25140.35
06/12/2020139.75143.85138.5140.85
06/15/2020139.5140.3137.55139.6
06/16/2020141144.15140.9142.75
06/17/2020142.95146.1142.4145.95
06/18/2020146.6153.15146.6152.85
06/19/2020154.65154.65151.9154.05
06/22/2020152.6156.4152.2156.35
06/23/2020158.5160.95155.05155.55
06/24/2020155.15157.9154.4157.3
06/25/2020155.7156.25153.35153.8
06/26/2020154.6156.25153.9154.3
06/29/2020154156.8153.35156.25
06/30/2020156.7158156.55157.4
07/01/2020157.5158.95157.3157.35
07/02/2020158.45158.45156.2158.15
07/03/2020158.4159.05158.1158.45
07/06/2020160160.8158.05159.65
07/07/2020158.95159.3157.75158.4
07/08/2020156.75158.3156.45156.85
07/09/2020155.2157.75155.2155.4
07/10/2020154.8157.2150157.2
07/13/2020157.4157.4154.95156.85
07/14/2020155.55158.1154.4157.2
07/15/2020158.1161.75157.85160.3
07/16/2020159.2161158.75160.45
07/17/2020161.1161.35159.7159.9
07/20/2020160.55163.1160.25162.65
07/21/2020167168.3157.45158.9
07/22/2020159.35163.15159161.15
07/23/2020162164.05161.3161.3
07/24/2020160.1160.5158.05159.7
07/27/2020159.3161.05159.1160.1
07/28/2020160.35160.55158.6160
07/29/2020159.8160.8159.05160.45
07/30/2020159.95160.2157.7158.75
07/31/2020158.95159.7156.8156.9
08/03/2020157.25160.8156.95160.4
08/04/2020160.55161.45158.2159.5
08/05/2020159.8160.8159.25159.25
08/06/2020159.45161.75158.85161.45
08/07/2020161.45164.1160.85161.6
08/10/2020162.35162.35159.9161.05
08/11/2020161.85163.85161.5163.35
08/12/2020163.45166.8163.25166.8
08/13/2020167168.65166166.4
08/14/2020165.6166.3164.7165.15
08/17/2020165.45167.9164.65167.2
08/18/2020167167.9166.1166.7
08/19/2020166.8168.6166.7168.5
08/20/2020167.6168.85167.3168
08/21/2020168.95169.25167.15168
08/24/2020168.7169.95168.55169.4
08/25/2020169.65172.05169.1171.2
08/26/2020171.15174.8170.35174.2
08/27/2020174.9175.85174.65174.75
08/28/2020175.05175.85174.5175.5
08/31/2020176177.05175.05175.05
09/01/2020175.7176.8174.25175.75
09/02/2020176.4179.9176.05177.1
09/03/2020177.45178.15174.45174.5
09/04/2020173.65173.65170.4171.75
09/07/2020171.95172.8171.35172.2
09/08/2020172.15173170.05172.8
09/09/2020172.8176.3172.55176.15
09/10/2020175.3176.15174174.9
09/11/2020174.55175.65173.8174.75
09/14/2020175.8176.7175.1175.7
09/15/2020175.85177175.35176.45
09/16/2020177.25179.1176.85178.4
09/17/2020176.85177.75176.7177.65
09/18/2020177.75178.25177.35177.4
09/21/2020176.4176.75173.25174.1
09/22/2020174.85179.1174.7178.25
09/23/2020178.9180.8177.55180.8
09/24/2020179180.8177.45180.6
09/25/2020180.6181.6178.65179.8
09/28/2020181181.9179.4179.7
09/29/2020179.15182178.8181.3
09/30/2020180.1180.8178.45179.3
10/01/2020180.35182.85178.65182.85
10/02/2020181.4182.8180.25180.7
10/05/2020181.85182.7179.9180.2
10/06/2020180.3181176.4177.1
10/07/2020177.5181.25177.45180.7
10/08/2020182.35183.15180.35180.45
10/09/2020180.4182.45179.7181
10/12/2020181.1183.65181.1183.2
10/13/2020183.25185.25183.2185
10/14/2020185.05187.7185.05187.25
10/15/2020185.5186.4183.2184.3
10/16/2020185.3186.65184.55185.5
10/19/2020185.55186.3183.25185.1
10/20/2020187.9190.25186.15187.9
10/21/2020188.5195.95187.85192.1
10/22/2020190.7192.85188.35189.6
10/23/2020189.2190.95187.55188.1
10/26/2020186188.1185.5185.5
10/27/2020185.9187.2184.85186.85
10/28/2020185.05185.9182.35182.5
10/29/2020182184.4182182.45
10/30/2020181.55184.1181.2183.1
11/02/2020183.35186.55181.55186.1
11/03/2020186.85188.7185.7188.05
11/04/2020187.5191.8187.5191.8
11/05/2020192.8195.25191.9195.25
11/06/2020194.6196.85193.4196.8
11/09/2020199.5201.7189.45190.85
11/10/2020191191183.65186
11/11/2020186.5189.6184.6188.95
11/12/2020188.3192.35188.1191.35
11/13/2020191.7192.6190.85192.15
11/16/2020194.65194.7187.85189.4
11/17/2020189.2192.95189.2192.1
11/18/2020192193.85191.5193.75
11/19/2020193.35194.6192192
11/20/2020192.35197192.3196.5
11/23/2020197.45197.45194.8195.9
11/24/2020197.45199.95196.2199.7
11/25/2020200200.5198.65199.2
11/26/2020199.95201.4199.55201
11/27/2020200.2202.7199.9202.6
11/30/2020202.4207.2200.8205.7
12/01/2020207.9207.9200.8201.6
12/02/2020201.4201.4195.9196.05
12/03/2020196196.8194.1195.3
12/04/2020195.4196.25192.2194.2
12/07/2020193.5195.6193.3194.65
12/08/2020194.8196.7194.2196.6
12/09/2020196.8197.6195.55197.1
12/10/2020197.3197.9195.25196.5
12/11/2020195.7199.15195.65199
12/14/2020199.5200.5196.5199.55
12/15/2020199.55200.5197.8198.1
12/16/2020199202.3197.5201.7
12/17/2020202.5204.1201.8202
12/18/2020202.5205.6202.4203
12/21/2020202.2203.6200200.7
12/22/2020201201.7199.55199.95
12/23/2020202.2202.2198.65199.55
12/28/2020200.5203.7198.85202.8
12/29/2020203.1204.3200.6202
12/30/2020201.5202.5200.7200.8