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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 283.1051
CLOSE 283.1429

Low

LOW 194.65

High

HIGH 364.6
DATEOPENHIGHLOWCLOSE
01/04/2021200203.8199.85203
01/05/2021202.1203.5200202.2
01/06/2021202.5202.5194.65196.85
01/07/2021199.65201.7196.1200.8
01/08/2021201.7203.1200.3202.2
01/11/2021202.2204.4198.5199.05
01/12/2021199.25204.9199.25204.9
01/13/2021205209.2204.2206.6
01/14/2021207.2208.3206.1207.3
01/15/2021206.4206.4201.3201.8
01/18/2021201.8205.5201.6203.4
01/19/2021204.5204.7201201.8
01/20/2021202.8204.8202.1203.4
01/21/2021204.9208.6204.7207.5
01/22/2021207.6209.9204.4205.4
01/25/2021206.6206.8203.6204.3
01/26/2021204.2206.7203.8205.5
01/27/2021205.3206.8203.7205.6
01/28/2021204.3208.5201.3208
01/29/2021206.5206.5202.7203.1
02/01/2021204.2206.3203.9205.2
02/02/2021206.7208.4205.8207.3
02/03/2021208.2208.9206.6207
02/04/2021206.6206.6201.6203
02/05/2021203.3205.6202.2202.8
02/08/2021203.6206.1203.4205.2
02/09/2021204.7209204.7207.7
02/10/2021205208203.1204.6
02/11/2021204.7206.2203.1203.2
02/12/2021203208.7203208.5
02/15/2021209.5211.2208.9210.7
02/16/2021210.9211.4209.9210.9
02/17/2021210.8211.2207.7207.9
02/18/2021208.3210.4206.4206.4
02/19/2021206.9211206.9210.1
02/22/2021214.1215.7212.6214.8
02/23/2021216.5217207.5210.8
02/24/2021211.6215.9211.6213.9
02/25/2021215.4216.2213.5215.5
02/26/2021213.5218.2212.7215.7
03/01/2021217.8222.5217.5222.5
03/02/2021223226.7221.4221.9
03/03/2021220238.4220237.7
03/04/2021238.8245.5238.3245.5
03/05/2021243.5244.2238.8240
03/08/2021239.5244.3239.2244.1
03/09/2021244.2248.7244.2248.3
03/10/2021248.3250.6246.4248.1
03/11/2021249.7253.7249.4252.1
03/12/2021251.5252.5249.7251.3
03/15/2021252.4255251.7251.8
03/16/2021253258.7253257
03/17/2021256.1260.5255.4260.5
03/18/2021262.1270.7261.7269.5
03/19/2021272.9273.1264.6267.3
03/22/2021267.7273.1267.3270.8
03/23/2021270.4273.6267.5268.1
03/24/2021267.2273.3266.1272.5
03/25/2021270.5275.7267.6269.6
03/26/2021268.3272.6263.4266.9
03/29/2021266.6269.8265.1267.8
03/30/2021268272.9266.4271.9
03/31/2021273.2273.5269.4269.7
04/01/2021272276.2270.4273.9
04/06/2021276.8277271.9274.3
04/07/2021274.5275.5266.1269.6
04/08/2021270.3273.5270.3272.6
04/09/2021273.9275.9270.5275.9
04/12/2021275.5275.5272.8275
04/13/2021275.4281.1274279.4
04/14/2021280.6282.4277.7278.6
04/15/2021279.5283.4279.5281.9
04/16/2021282.2284.7280.4283.7
04/19/2021284.9287.2282.1283.2
04/20/2021285.1290.2282.8283
04/21/2021283.5286.5280.7285.2
04/22/2021285.1289.1283.3287.8
04/23/2021287.8292.4287.3292.3
04/26/2021301301.7281.5284.6
04/27/2021272278.3268.5278.3
04/28/2021279.9284.1273.3279.1
04/29/2021277.3278.2272.8275.5
04/30/2021271.2276.4271.2273
05/03/2021273.3277.9272.6276.2
05/04/2021277.5277.5272.6273.6
05/05/2021275.2283.3275.2281.5
05/06/2021278.5280.5275.6278.7
05/07/2021279.2279.2270278.4
05/10/2021279.1282.3278280.6
05/11/2021280280.5274.1277
05/12/2021278.8280.6275.9276.5
05/14/2021278.9283.5278.5283.1
05/17/2021285287.5282.9286.5
05/18/2021287.5292.8287291
05/19/2021289.4291.4284.2287
05/20/2021289.4294.5289.4293
05/21/2021295297.5292.7295.7
05/25/2021294.7297.4294.4296.9
05/26/2021297.3304297.3303.7
05/27/2021304.2306298301.5
05/28/2021302.8304.9299.4303.9
05/31/2021303.8306.3303.1303.6
06/01/2021303.2305.3300.8302.9
06/02/2021303.6306.6301.1306.6
06/03/2021305.6311.2305.6310.3
06/04/2021310.2315.5309.8312.6
06/07/2021313.2320.1313.2316.7
06/08/2021317317.3313.3314.5
06/09/2021315.4318.6314318
06/10/2021318.1318.6315.4317.1
06/11/2021317.5320.9316.4318.7
06/14/2021320320315.9318.8
06/15/2021319.3322.7318.5318.6
06/16/2021319.6321.9318.1319.5
06/17/2021318.2318.6309.8312.8
06/18/2021312.4315.7310.5310.6
06/21/2021308317.9305317.9
06/22/2021318.1320.1315.9320
06/23/2021320.1323.8315.3316.1
06/24/2021317319.7316.1317.5
06/25/2021318.3318.3313.9317.3
06/28/2021317.6318.2315.3317
06/29/2021317319.1315.6317.6
06/30/2021318.1321.6316.2316.6
07/01/2021317.2320.3313.4314.5
07/02/2021317.3322.9317.2321.6
07/05/2021320.9323.4320.4321.4
07/06/2021319.4322.6316.3317.3
07/07/2021318.9321.5318.1320
07/08/2021318.7321.1310.6312.8
07/09/2021313315.5308.2314.6
07/12/2021314.1320.8314.1319.8
07/13/2021319.4321.7317.7319.8
07/14/2021319.5326.8318.9321
07/15/2021319.6322.7318.9319.6
07/16/2021320.4321.4312.2314.2
07/19/2021312.2314.2309.4310.1
07/20/2021315327.5309312.1
07/21/2021315.8316.1308.8309.4
07/22/2021309.7311.3297.2302.7
07/23/2021301.7308.2300.4307.6
07/26/2021307.5310.2306.1307.7
07/27/2021306.7310.2305.2306
07/28/2021305.3307.4304.7307.3
07/29/2021307307.1299.1302.6
07/30/2021302.2308.8301.9305.6
08/02/2021306.4307.1302.7306
08/03/2021305.8307.9303.2305.9
08/04/2021306.1307.3305.1305.2
08/05/2021305305.9303.4304.6
08/06/2021304.6308.8303.3303.3
08/09/2021303.3304.9302.8304
08/10/2021304.3306.2303304.6
08/11/2021305310.3304.9309.1
08/12/2021309.7315.3309.1314.7
08/13/2021315.1316.5312.4315
08/16/2021313.7314.8309.3314.8
08/17/2021315.4333.9314.9329.5
08/18/2021329.4331325.6328.2
08/19/2021324.6325.9317.6325.9
08/20/2021326326.7321.2322.1
08/23/2021324.5328.7324.1328.2
08/24/2021330.5330.5326.8328.7
08/25/2021329.8331.8327.2328
08/26/2021327.9327.9324.7326.5
08/27/2021326.9332.4325.4332.4
08/30/2021332.6337.6330.9337.6
08/31/2021338.5343.1335.1335.1
09/01/2021336.1337.7331.5335.2
09/02/2021336341.5335.8339.9
09/03/2021338.9342.3336.2337.7
09/06/2021338.6343.1338.6342.5
09/07/2021342.5347.5342.1347.5
09/08/2021345.6347341342
09/09/2021343.5346.4338.6345.2
09/10/2021346.2346.5340.6340.6
09/13/2021340.6342.9337.5339.3
09/14/2021350350.3342.2346.3
09/15/2021347.5356.6345.9355.9
09/16/2021356.3364.6356.1360.8
09/17/2021363.8364.4354.6355.5
09/20/2021351.4355.5346349.6
09/21/2021350.4356.6349.6352.4
09/22/2021354.7355.1349.8352.3
09/23/2021355.2356.3352.8355.2
09/24/2021354.9355.1347.4349.8
09/27/2021350.3350.5334.8335.4
09/28/2021333.7333.7322.6325
09/29/2021325.6332.9324.6325.7
09/30/2021329.8330.4317.6319.4
10/01/2021315317.1311312.7
10/04/2021312313294.6296.1
10/05/2021296.3300.1295.3300
10/06/2021298.7298.7291.2295
10/07/2021299.9301292.8298.1
10/08/2021300.1302.1295.3297.7
10/11/2021297.4297.4287.9295.4
10/12/2021291.6300.6291.6295.5
10/13/2021295.2301.3294.3295.8
10/14/2021297.4299.8294294.7
10/15/2021295.2296.2286.7286.7
10/18/2021286.6291.4284.1291.1
10/19/2021293.5298290.5297.7
10/20/2021308.9308.9283.6288.6
10/21/2021286.8296.4286291.3
10/22/2021292.8297.8290.8295.9
10/25/2021297.8297.8289.3292.1
10/26/2021291293.3286.3287.8
10/27/2021285.5292.7285.5290.5
10/28/2021289.8293.5288290.1
10/29/2021290292.9285.8288.3
11/01/2021289.9291.2287.5288.9
11/02/2021288.5294.2286.2292.1
11/03/2021290.3295.2289.4293.5
11/04/2021293.5304.2292.4299.8
11/05/2021299.5302.1287.9288.3
11/08/2021288.9295.5288.7294
11/09/2021293.1301.9292.7300.9
11/10/2021298.1301.9285.3290.6
11/11/2021290.6299289.7296
11/12/2021296.4300.7294.8297
11/15/2021296.9297.8294.3295.4
11/16/2021295.6296.3290.2290.2
11/17/2021289.3289.6285.9285.9
11/18/2021285.4290.1284.1289.7
11/19/2021289.9294.5289.3291.3
11/22/2021291.9293.5283.8283.9
11/23/2021282.2282.5265.8268
11/24/2021269272.3263.8268.8
11/25/2021270.6273.2267267.4
11/26/2021262273.9261267.5
11/29/2021269.1271.6266.1266.1
11/30/2021265267.7262.5263.7
12/01/2021265.8270.4264.9265.8
12/02/2021265.3268.4259.4264.1
12/03/2021265.4267.4261.1261.6
12/06/2021264269.6260.2264.2
12/07/2021267275266.9273.8
12/08/2021274.2280.2273.2274.5
12/09/2021275.7279.1274.9277.5
12/10/2021276.5280.4275.6277.4
12/13/2021279.9284.1278.9282.8
12/14/2021284.9286.1275.2276.5
12/15/2021276.7282.6276.7281.3
12/16/2021283.4290.6283289.3
12/17/2021287.7289.4277.3277.7
12/20/2021274.3286.1273.3286.1
12/21/2021288.7289.2284.2285.2
12/22/2021286.5289.6285.8288.9
12/23/2021290.4291.3288290.1
12/27/2021289.1293.1287.4292.2
12/28/2021292.8296.3292.8295.3
12/29/2021295297.7294.5297.4
12/30/2021297.7298.5294.4294.4