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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 241.0386
CLOSE 240.69

Low

LOW 197.1

High

HIGH 298.7
DATEOPENHIGHLOWCLOSE
01/03/2022297.3297.3288.6290.6
01/04/2022291.5296290.6292.6
01/05/2022292.7298.7292.7297.2
01/06/2022294.3296.5290.2293.9
01/07/2022294.2295.8291.9293
01/10/2022293.6294.5270.3272.5
01/11/2022278278269.9271.1
01/12/2022274.2278.7273273.8
01/13/2022274.1274.4269.8270.3
01/14/2022268.9270.3259.4260.2
01/17/2022262.3265.8257.4265
01/18/2022264.4267.1256.7265
01/19/2022265266.4261.6264
01/20/2022271272260.6270
01/21/2022266.8268258.9261.3
01/24/2022259259.9246.2249.9
01/25/2022251254.4246.1252.5
01/26/2022254.8262.5254.6256
01/27/2022251.6255.5248.4255.5
01/28/2022255.5258.2249.7253.5
01/31/2022257.3262.1256.3260.3
02/01/2022263265.7261.3262.7
02/02/2022265.3266.9260.6262.9
02/03/2022261262.3255.7258.8
02/04/2022260.7263253.8255.3
02/07/2022256.2258.2252.8257.8
02/08/2022257.6257.8250.7252.3
02/09/2022257.3266.6256.6263.1
02/10/2022264.9266.7260.4263.5
02/11/2022260.8260.8256.6259.2
02/14/2022253.8254.7250.7253.1
02/15/2022252.6258.5252.6255.9
02/16/2022257258252.8256.1
02/17/2022256.2259252.1252.3
02/18/2022253.1253.9247.5248.7
02/21/2022250.2250.8241.3243.1
02/22/2022238.8246.1237242.4
02/23/2022242.4244.1236.6236.6
02/24/2022227.6239.5223.8238.2
02/25/2022241.2246.6237.3246
02/28/2022240.9252240.4251.4
03/01/2022250.2256.3245.6255.8
03/02/2022261.3271.9255.3260.7
03/03/2022257.7262.8255.8255.8
03/04/2022253.8268.7253.8264.7
03/07/2022258.9276.4257.4272.8
03/08/2022268.8276.4252.5252.5
03/09/2022256.9265.8254.6265.4
03/10/2022267.2268.8260261.6
03/11/2022262.8264256.6259.7
03/14/2022262.8266.1257.4262.6
03/15/2022262.1274.2258.6273.1
03/16/2022281.1285.7280284.4
03/17/2022286.4294.9286.4286.8
03/18/2022288.2293.4285.4293.4
03/21/2022291.4293.4290.4293.1
03/22/2022293.6294286.6286.9
03/23/2022286.9288.5280.7280.7
03/24/2022281.4284.1278.3279.3
03/25/2022279.5280.3270.9273
03/28/2022275285274.1284.2
03/29/2022280.2281.4270.5271.5
03/30/2022272.4276.7270.1270.1
03/31/2022270.7271.2262.6263.1
04/01/2022263.3265.2260262
04/04/2022263.5265253.9257.8
04/05/2022258.8260.5250.7254.2
04/06/2022252.3254.2240.9245.5
04/07/2022245251.4244.8248.2
04/08/2022251.3257.1250.9256.9
04/11/2022256.8259.2249.2252.2
04/12/2022250.8258249.2256.2
04/13/2022256257.7253.3256.9
04/14/2022256.2264.1254.2261.2
04/15/2022256.2264.1254.2261.2
04/19/2022262.6267.3259.9265.8
04/20/2022266.8273.2265.4273.2
04/21/2022273.2278.3270.6277.4
04/22/2022274.8277.9273.3277.4
04/25/2022273.1278.5270.4277.6
04/26/2022284.2285.3268.2268.7
04/27/2022270276.1265.7267.9
04/28/2022272.8276.6265.8267.4
04/29/2022269.8279267.8275.1
05/02/2022272.5284.1249280.8
05/03/2022280.9285.7270.7273.7
05/04/2022273279.9271.7276.1
05/05/2022270.5273265.1266
05/06/2022265266.2254.7256.2
05/09/2022255255.1243.9243.9
05/10/2022245.3250.1242246.4
05/11/2022248.1248.1241.9245.9
05/12/2022242.3251.9240250.9
05/13/2022252.9259.2252.3259.2
05/16/2022259.5261255.2258
05/17/2022260266.5258.2261.7
05/18/2022262.7266.1260.1260.1
05/19/2022255.5255.5246.4249.5
05/20/2022251.5255.9250.5254.1
05/23/2022262.1264.5256.3259.5
05/24/2022257.5257.9252.5253.5
05/25/2022255.5257.6254254.5
05/27/2022258.3262.7257.4257.5
05/30/2022258.9260.8256.6257.3
05/31/2022256.2257.4251.9252.8
06/01/2022254.8255.1247.2247.2
06/02/2022247.3252.7246.5252.6
06/03/2022254254.1250250.7
06/07/2022249.7252.2245.5248.2
06/08/2022248.3248.4228.8230.2
06/09/2022230230222227
06/10/2022225.9231.3224.4230.4
06/13/2022227.7232224.8230.7
06/14/2022231.2234.9227.3233.7
06/15/2022235235.6231233
06/16/2022231232.6222.2224.8
06/17/2022227228.8220.6222.1
06/20/2022222.3226.9221.4223.5
06/21/2022224.7227221.2225
06/22/2022224.7224.8216.2218.8
06/23/2022216.8218.5213.8217.9
06/24/2022219.2226.1219.1226.1
06/27/2022226.3230.8225.1230.8
06/28/2022229.4231.1224.7226.7
06/29/2022224.5226.6223226.1
06/30/2022225226.8220.4226
07/01/2022222.4228.7221.2224.5
07/04/2022224.6227.7222.7226
07/05/2022227.4229.6224.2225.1
07/06/2022226.5230.1225.2229.8
07/07/2022231.6237.9231.4234.6
07/08/2022235237.6234.1236.5
07/11/2022233.6235.8232.3233.9
07/12/2022233.2235.1231.5234.5
07/13/2022235236.5229.6231.3
07/14/2022231.2234.8230.4231.3
07/15/2022233.3233.3227.8232.8
07/18/2022234237.9234237.9
07/19/2022235.9239.3234.5237.5
07/20/2022238.4242.3237.8240.9
07/21/2022241.6248.8241.4243.7
07/22/2022243247.1242.5246
07/25/2022243.3243.9232.8239.8
07/26/2022244.1248.9240.3243.4
07/27/2022246.2246.4241.4242.5
07/28/2022243.8251.7242.7248.4
07/29/2022249.1255.4248.4255.2
08/02/2022255.4256.5245.1247.3
08/03/2022247.7249.5246.3248.5
08/04/2022248.5250.3247249.9
08/05/2022250253.3244.9244.9
08/08/2022245.7245.8240.2240.2
08/09/2022240241.9236.4241
08/10/2022241248.2237.4247.8
08/11/2022249.2249.6245.7248.8
08/12/2022248.6248.6241.6241.6
08/15/2022243246242.9244.1
08/16/2022244.4245.3239.4240.5
08/17/2022240.7243.2237237.4
08/18/2022237244236.9243.4
08/19/2022244.5247.4242244.5
08/22/2022243.7244.9239.9240.7
08/23/2022240.1240.7235.1235.1
08/24/2022234.2237.8228.1235.6
08/25/2022236.3238.5233.7237.2
08/26/2022238238233.5234.1
08/29/2022231.6235228.1234.1
08/30/2022233.1234.9226.4226.5
08/31/2022226.7229.2223.7226
09/01/2022223223.5216.2218.3
09/02/2022219.4224.6217.6224
09/05/2022219.8222.8216.6216.6
09/06/2022216.5220211.6212.3
09/07/2022211.2215208.2215
09/08/2022214.1217.8210.6216.7
09/09/2022216.8220.7216.8219
09/12/2022220.1225.2220.1221.6
09/13/2022222.8226218.2219.9
09/14/2022219.9220.9216.3218.9
09/15/2022218.2221.2218220
09/16/2022218.4218.4210.7211
09/19/2022211.4215.1210.9213.7
09/20/2022214.8216209.5211.3
09/21/2022210.4212.1207.8211
09/22/2022206.5211.1205.8205.8
09/23/2022206207.7200.6202.8
09/26/2022203.8207.8203204.7
09/27/2022206211.9205.4209
09/28/2022208210204.9209.4
09/29/2022207.4207.8200.9202.5
09/30/2022198.95204.4198202
10/03/2022201.3208.3201.3207.6
10/04/2022209215.4206.7214.6
10/05/2022213.8214.1206.1206.3
10/06/2022207.8209.6206.4206.8
10/07/2022206.2207.3199.4199.4
10/10/2022197.4207197.4205.3
10/11/2022202.5205197.7199.25
10/12/2022199203.6198.7202.4
10/13/2022201.1204.9197.1202.1
10/14/2022205211.8204.9207.3
10/17/2022210211.4204.9209.2
10/18/2022211.4215.7209.2212.4
10/19/2022213.1213.1207.1207.5
10/20/2022206.6210.7204.1209.7
10/21/2022207.1214.6205.7212.3
10/24/2022213.3216.9211.7214.3
10/25/2022209225.6205.3223.5
10/26/2022221.9224.9221224.8
10/27/2022222.7224218.9221.3
10/28/2022216.8218.4211.9213.3
10/31/2022214.1215.6212.6213.4
11/01/2022217.7219.8211.8212.5
11/02/2022213.5213.6208211.3
11/03/2022219.3219.3205.9205.9
11/04/2022206.7214.4206.3209
11/07/2022208214.7207.5214.7
11/08/2022213.9219.5211.5219.5
11/09/2022218.5220.3215.9220.2
11/10/2022218.1234.9217.4234.8
11/11/2022239.2241.8235.1239.2
11/14/2022238238.7233.5236.1
11/15/2022236.9238.4231.6233.7
11/16/2022233.3234.8225.2226.2
11/17/2022230230224.9226.7
11/18/2022227.5227.5223.1225.9
11/21/2022224.6227.6221.7225
11/22/2022223.9228.6223.6228
11/23/2022228230.1226.1230.1
11/24/2022228.9232.8228.9230.6
11/25/2022231.3232.9230.1230.5
11/28/2022229.3229.6225.9228.3
11/29/2022228.6228.6223.8225.2
11/30/2022226.8229.4226.1228.6
12/01/2022230.7233227.9229.9
12/02/2022229.1232.9227.4229.1
12/05/2022228.5228.8227227.8
12/06/2022225.1226.1220.5222.5
12/07/2022221.8222.9217.5218.4
12/08/2022218218212.3214.5
12/09/2022215218.3215218.3
12/12/2022217.3217.4214.1216.4
12/13/2022215.8224.1214.9217.9
12/14/2022218.2220216.2217.3
12/15/2022214.9214.9210210.2
12/16/2022210213.5207.4212.2
12/19/2022212.9215.5212212.9
12/20/2022210213.5209.1209.1
12/21/2022210.2214.4209.8213.3
12/22/2022213.1216211.8211.9
12/23/2022211.8214.5211.6214.1
12/27/2022214.7217.3214.7216.2
12/28/2022215.9218.8215.6216.4
12/29/2022215.9217.4214.7216.6
12/30/2022215.9219.4215215.2