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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 256.4685
CLOSE 256.5861
Low
LOW 213
High
HIGH 296.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 219.5 | 223 | 217.9 | 219.6 |
| 01/04/2023 | 219.6 | 220.7 | 217.3 | 219.2 |
| 01/05/2023 | 217.9 | 220.7 | 213.9 | 218.4 |
| 01/06/2023 | 219.1 | 219.1 | 214.4 | 217.8 |
| 01/09/2023 | 220 | 221.5 | 219.1 | 221.1 |
| 01/10/2023 | 220.8 | 220.8 | 216.8 | 218.4 |
| 01/11/2023 | 217.4 | 219.2 | 213 | 216.9 |
| 01/12/2023 | 216.9 | 222.4 | 214.6 | 219 |
| 01/13/2023 | 219.3 | 221.1 | 218.5 | 220 |
| 01/16/2023 | 220.8 | 224.7 | 220 | 224.7 |
| 01/17/2023 | 223.4 | 225.7 | 220.1 | 225.7 |
| 01/18/2023 | 226.6 | 229.8 | 224.8 | 226.8 |
| 01/19/2023 | 221.2 | 222 | 216.5 | 217.1 |
| 01/20/2023 | 218.4 | 220.2 | 217.6 | 220.2 |
| 01/23/2023 | 220.9 | 222.8 | 219.9 | 222.7 |
| 01/24/2023 | 223.3 | 223.9 | 218.6 | 220.7 |
| 01/25/2023 | 222.1 | 222.1 | 214.8 | 217.6 |
| 01/26/2023 | 218.6 | 220.5 | 218 | 218 |
| 01/27/2023 | 219.1 | 219.1 | 215.4 | 217.3 |
| 01/30/2023 | 217.4 | 218.5 | 214.8 | 217.2 |
| 01/31/2023 | 217 | 219.3 | 215.6 | 217.6 |
| 02/01/2023 | 217.9 | 223.5 | 217.9 | 223.5 |
| 02/02/2023 | 224.5 | 241 | 224.5 | 241 |
| 02/03/2023 | 235.9 | 238.1 | 232.9 | 237.3 |
| 02/06/2023 | 235.5 | 238.9 | 234.2 | 234.6 |
| 02/07/2023 | 234.9 | 236.6 | 231.8 | 232.6 |
| 02/08/2023 | 236 | 243.3 | 233.2 | 239.1 |
| 02/09/2023 | 241.5 | 246.9 | 241 | 246.1 |
| 02/10/2023 | 245.5 | 246.8 | 239.6 | 242.9 |
| 02/13/2023 | 243.3 | 243.4 | 240.8 | 243.1 |
| 02/14/2023 | 243.4 | 247.4 | 242 | 244.4 |
| 02/15/2023 | 240.4 | 242.3 | 238.7 | 240.8 |
| 02/16/2023 | 242.5 | 247.4 | 241.5 | 243.4 |
| 02/17/2023 | 248.2 | 248.2 | 241.6 | 245.5 |
| 02/20/2023 | 245.9 | 246.5 | 242.7 | 244.4 |
| 02/21/2023 | 242.8 | 244.8 | 238.2 | 239.7 |
| 02/22/2023 | 239.5 | 242.2 | 236.2 | 242 |
| 02/23/2023 | 243.5 | 245.5 | 242.5 | 243.3 |
| 02/24/2023 | 244.3 | 246.3 | 238.7 | 241.1 |
| 02/27/2023 | 236.7 | 241.8 | 236 | 241.4 |
| 02/28/2023 | 240.7 | 241.4 | 237.7 | 241 |
| 03/01/2023 | 245.9 | 263.3 | 245.8 | 253.3 |
| 03/02/2023 | 253.5 | 256.6 | 249.6 | 254.4 |
| 03/03/2023 | 255.1 | 255.9 | 251.2 | 252.6 |
| 03/06/2023 | 253.8 | 257.3 | 252.3 | 255.5 |
| 03/07/2023 | 254.6 | 256 | 249.8 | 251.2 |
| 03/08/2023 | 250.5 | 250.7 | 245.1 | 248.3 |
| 03/09/2023 | 249.5 | 250.9 | 247.3 | 249.9 |
| 03/10/2023 | 246.3 | 248.9 | 244.9 | 246.3 |
| 03/13/2023 | 246.8 | 248.4 | 240.1 | 243.5 |
| 03/14/2023 | 243.9 | 251.7 | 243 | 250.7 |
| 03/15/2023 | 251 | 251 | 243.4 | 247.3 |
| 03/16/2023 | 251.1 | 251.1 | 244 | 249.3 |
| 03/17/2023 | 252 | 253.9 | 247.6 | 250.9 |
| 03/20/2023 | 249.3 | 255.4 | 247.9 | 252.4 |
| 03/21/2023 | 252.7 | 256.2 | 252.7 | 255.8 |
| 03/22/2023 | 256.2 | 262.3 | 255.5 | 261.7 |
| 03/23/2023 | 262.2 | 264.7 | 261.8 | 262.8 |
| 03/24/2023 | 261.7 | 262.2 | 255.5 | 258.6 |
| 03/27/2023 | 262.3 | 262.5 | 258.6 | 261 |
| 03/28/2023 | 262 | 265.6 | 259.9 | 261.4 |
| 03/29/2023 | 262.5 | 268 | 261.9 | 266.9 |
| 03/30/2023 | 268.6 | 271.3 | 267.3 | 269.6 |
| 03/31/2023 | 271.3 | 273.3 | 270.1 | 271.9 |
| 04/03/2023 | 271.5 | 271.9 | 264.7 | 265.2 |
| 04/04/2023 | 266 | 268.1 | 265.2 | 266.1 |
| 04/05/2023 | 265.2 | 265.2 | 258.7 | 261.7 |
| 04/06/2023 | 263.4 | 263.6 | 259.6 | 260.5 |
| 04/11/2023 | 263.4 | 265.4 | 262 | 262.3 |
| 04/12/2023 | 265.6 | 265.6 | 260.8 | 263.1 |
| 04/13/2023 | 264.5 | 266.1 | 263.8 | 265.4 |
| 04/14/2023 | 261.5 | 264.7 | 258.1 | 261.3 |
| 04/17/2023 | 264.9 | 271 | 264.8 | 269.4 |
| 04/18/2023 | 269.5 | 272.4 | 267.9 | 270.7 |
| 04/19/2023 | 276 | 276.7 | 269.6 | 271.2 |
| 04/20/2023 | 270.9 | 272.7 | 269.3 | 271.8 |
| 04/21/2023 | 272 | 272.1 | 266.9 | 269.9 |
| 04/24/2023 | 270.2 | 272.3 | 269 | 269.7 |
| 04/25/2023 | 275.8 | 286 | 258.4 | 260.4 |
| 04/26/2023 | 260.5 | 261.9 | 257 | 260 |
| 04/27/2023 | 260.2 | 264.3 | 258.6 | 263.4 |
| 04/28/2023 | 264.3 | 264.7 | 260 | 263.9 |
| 05/02/2023 | 265.4 | 267 | 262.9 | 265.4 |
| 05/03/2023 | 266.3 | 270.5 | 266 | 268.2 |
| 05/04/2023 | 269 | 269.8 | 266.4 | 267.7 |
| 05/05/2023 | 268 | 271.1 | 267 | 270.8 |
| 05/08/2023 | 272 | 276 | 270.8 | 273.8 |
| 05/09/2023 | 275.2 | 275.2 | 271.1 | 273.4 |
| 05/10/2023 | 272.9 | 273.5 | 270.1 | 273.5 |
| 05/11/2023 | 262.7 | 264.8 | 259.3 | 259.5 |
| 05/12/2023 | 260.5 | 263.4 | 259.1 | 262.4 |
| 05/15/2023 | 263.1 | 264.2 | 260.7 | 262.4 |
| 05/16/2023 | 262.7 | 263 | 258.2 | 259 |
| 05/17/2023 | 258.4 | 259.9 | 256.2 | 256.2 |
| 05/19/2023 | 258.4 | 260.1 | 258 | 259.4 |
| 05/22/2023 | 260.5 | 263 | 259.7 | 262.4 |
| 05/23/2023 | 260.6 | 261.7 | 259 | 259.2 |
| 05/24/2023 | 257.9 | 258 | 253.2 | 254.7 |
| 05/25/2023 | 253.4 | 257.1 | 252.9 | 255.4 |
| 05/26/2023 | 256.8 | 262.4 | 255.4 | 261.7 |
| 05/30/2023 | 261.4 | 263.8 | 259.8 | 262.6 |
| 05/31/2023 | 260.1 | 262.6 | 257.9 | 259.1 |
| 06/01/2023 | 259.4 | 260.6 | 256.1 | 258.8 |
| 06/02/2023 | 260 | 265.2 | 259.9 | 264.3 |
| 06/05/2023 | 264.8 | 264.8 | 260 | 260 |
| 06/06/2023 | 262.4 | 262.9 | 245.1 | 255.2 |
| 06/07/2023 | 253 | 253.4 | 247.6 | 251.6 |
| 06/08/2023 | 250.6 | 252.2 | 247.5 | 249.8 |
| 06/09/2023 | 250 | 251.3 | 243.9 | 244.5 |
| 06/12/2023 | 245.5 | 245.6 | 241.9 | 244.6 |
| 06/13/2023 | 248.4 | 258.1 | 246.4 | 256.6 |
| 06/14/2023 | 257 | 260.3 | 256.2 | 260 |
| 06/15/2023 | 260.6 | 261.9 | 256.2 | 258.9 |
| 06/16/2023 | 259.4 | 261.9 | 256.7 | 261.3 |
| 06/19/2023 | 261.5 | 261.9 | 257.1 | 258.4 |
| 06/20/2023 | 258.3 | 260.1 | 256.6 | 257.9 |
| 06/21/2023 | 257.3 | 259.8 | 254.2 | 255.8 |
| 06/22/2023 | 255 | 257.3 | 251.3 | 256.9 |
| 06/23/2023 | 256.6 | 258.8 | 255.3 | 258.6 |
| 06/26/2023 | 259.4 | 260.2 | 257.8 | 259.4 |
| 06/27/2023 | 260.8 | 262.6 | 260.1 | 262.5 |
| 06/28/2023 | 264.2 | 265.5 | 261.9 | 264.5 |
| 06/29/2023 | 264.7 | 264.7 | 260.1 | 260.7 |
| 06/30/2023 | 261.7 | 266.2 | 261.7 | 264.7 |
| 07/03/2023 | 263.1 | 267.4 | 262.6 | 263.2 |
| 07/04/2023 | 262 | 267.8 | 261.6 | 267.8 |
| 07/05/2023 | 266.6 | 268.9 | 264.2 | 265 |
| 07/06/2023 | 263.6 | 264.4 | 259.7 | 260.1 |
| 07/07/2023 | 261.7 | 262.2 | 260.1 | 261.7 |
| 07/10/2023 | 260.5 | 262.8 | 259.7 | 261 |
| 07/11/2023 | 263.4 | 264.5 | 262.5 | 264 |
| 07/12/2023 | 266 | 270.3 | 263 | 270.3 |
| 07/13/2023 | 271.5 | 273.6 | 269.9 | 272.8 |
| 07/14/2023 | 271.5 | 274.1 | 270.9 | 273.3 |
| 07/17/2023 | 272.6 | 273.3 | 270.2 | 270.4 |
| 07/18/2023 | 270 | 271.7 | 268.8 | 270.8 |
| 07/19/2023 | 267.7 | 269.4 | 265.3 | 268.6 |
| 07/20/2023 | 267.7 | 270.6 | 266.5 | 268 |
| 07/21/2023 | 268 | 268 | 264.9 | 266.6 |
| 07/24/2023 | 266.9 | 268.5 | 263.2 | 265.2 |
| 07/25/2023 | 268.8 | 277.9 | 263.8 | 275.2 |
| 07/26/2023 | 274.7 | 277.2 | 268.2 | 273.2 |
| 07/27/2023 | 276 | 278.6 | 274.8 | 276.5 |
| 07/28/2023 | 272.3 | 272.3 | 267.6 | 270.6 |
| 07/31/2023 | 271.4 | 273 | 269.6 | 272.4 |
| 08/02/2023 | 267.3 | 273.1 | 266.5 | 271.2 |
| 08/03/2023 | 269.6 | 271 | 265.5 | 268.6 |
| 08/04/2023 | 269.6 | 271.6 | 267.5 | 271.6 |
| 08/07/2023 | 271.1 | 274.8 | 269.8 | 273.5 |
| 08/08/2023 | 272.3 | 273.6 | 267.5 | 269.4 |
| 08/09/2023 | 272 | 272.7 | 270.3 | 270.5 |
| 08/10/2023 | 271.9 | 276.6 | 271.9 | 275.9 |
| 08/11/2023 | 274.7 | 275.9 | 271.2 | 272.4 |
| 08/14/2023 | 273.5 | 274.8 | 272.4 | 274.4 |
| 08/15/2023 | 274.9 | 275.3 | 271.8 | 273.8 |
| 08/16/2023 | 272.3 | 275.8 | 272.2 | 274.6 |
| 08/17/2023 | 273.5 | 274.2 | 270.4 | 270.4 |
| 08/18/2023 | 270.1 | 271.7 | 267.3 | 269 |
| 08/21/2023 | 269 | 271.6 | 268.6 | 268.6 |
| 08/22/2023 | 270.6 | 271.1 | 266.1 | 266.9 |
| 08/23/2023 | 267.1 | 267.6 | 263.5 | 264.5 |
| 08/24/2023 | 267.1 | 268.1 | 261.9 | 262.6 |
| 08/25/2023 | 261.9 | 266.1 | 261.9 | 264.4 |
| 08/28/2023 | 266.4 | 268.3 | 265.6 | 268.3 |
| 08/29/2023 | 269.5 | 273.1 | 268.5 | 272.7 |
| 08/30/2023 | 273.3 | 273.8 | 271.1 | 272.8 |
| 08/31/2023 | 274.1 | 276.3 | 260.2 | 265.9 |
| 09/01/2023 | 264.8 | 266.1 | 260 | 260.7 |
| 09/04/2023 | 261 | 263 | 256.2 | 256.4 |
| 09/05/2023 | 255 | 255.9 | 253.1 | 255.7 |
| 09/06/2023 | 254.8 | 259.3 | 254.7 | 259.1 |
| 09/07/2023 | 257.1 | 260.9 | 255.8 | 260.9 |
| 09/08/2023 | 261.1 | 261.6 | 256.4 | 260.1 |
| 09/11/2023 | 260.2 | 261.4 | 258.5 | 260.1 |
| 09/12/2023 | 261.1 | 261.4 | 258.4 | 259.6 |
| 09/13/2023 | 257.4 | 258.4 | 253.9 | 256.5 |
| 09/14/2023 | 258.4 | 263.7 | 257.9 | 263.5 |
| 09/15/2023 | 265.8 | 266.2 | 264.1 | 265.1 |
| 09/18/2023 | 264 | 267.7 | 263.5 | 267.1 |
| 09/19/2023 | 265.7 | 268.4 | 263.4 | 264.8 |
| 09/20/2023 | 267.3 | 269.7 | 266.1 | 269 |
| 09/21/2023 | 265.9 | 269.9 | 265.8 | 267.3 |
| 09/22/2023 | 266 | 266 | 263 | 264.3 |
| 09/25/2023 | 263.3 | 266.1 | 262.4 | 266.1 |
| 09/26/2023 | 263.4 | 266.1 | 259.4 | 260.7 |
| 09/27/2023 | 256.6 | 261.1 | 255.7 | 259.1 |
| 09/28/2023 | 259.6 | 259.8 | 255.2 | 259.8 |
| 09/29/2023 | 260 | 264.1 | 259.9 | 261 |
| 10/02/2023 | 261.3 | 263.6 | 258.9 | 260.8 |
| 10/03/2023 | 260 | 261.4 | 258.4 | 260.4 |
| 10/04/2023 | 258.4 | 261 | 256.9 | 258 |
| 10/05/2023 | 259.2 | 262.8 | 258 | 261.5 |
| 10/06/2023 | 261.3 | 264.9 | 260.9 | 263.9 |
| 10/09/2023 | 263.7 | 264.7 | 261.5 | 263 |
| 10/10/2023 | 264.2 | 266.4 | 263.4 | 265.9 |
| 10/11/2023 | 265.3 | 265.3 | 260.4 | 261.8 |
| 10/12/2023 | 263.5 | 266.2 | 262.8 | 264.7 |
| 10/13/2023 | 264 | 268.4 | 263 | 265 |
| 10/16/2023 | 265 | 266 | 262.6 | 265.9 |
| 10/17/2023 | 263.4 | 264.5 | 259.3 | 260.5 |
| 10/18/2023 | 259.7 | 260.2 | 253 | 254.4 |
| 10/19/2023 | 254.2 | 256.5 | 251.7 | 251.7 |
| 10/20/2023 | 250 | 251.6 | 246.4 | 247.5 |
| 10/23/2023 | 250.2 | 251.8 | 247.5 | 251.8 |
| 10/24/2023 | 253 | 255.9 | 247.7 | 252 |
| 10/25/2023 | 255 | 257 | 240.3 | 240.4 |
| 10/26/2023 | 236.6 | 240.3 | 234.5 | 239.6 |
| 10/27/2023 | 239.4 | 241.1 | 238.4 | 240.6 |
| 10/30/2023 | 245 | 245 | 239.4 | 241.7 |
| 10/31/2023 | 242 | 245.2 | 240.5 | 244.5 |
| 11/01/2023 | 243.8 | 244.2 | 240.8 | 241.8 |
| 11/02/2023 | 244.1 | 250.6 | 243.3 | 249.6 |
| 11/03/2023 | 247.6 | 248.8 | 240.7 | 242.5 |
| 11/06/2023 | 243.2 | 243.8 | 239.3 | 239.9 |
| 11/07/2023 | 240 | 242.4 | 238.8 | 239.9 |
| 11/08/2023 | 237.8 | 241.8 | 235.2 | 240.5 |
| 11/09/2023 | 241 | 244.5 | 240.7 | 242.8 |
| 11/10/2023 | 241.7 | 241.7 | 238.9 | 239.8 |
| 11/13/2023 | 241 | 243.6 | 240.9 | 241.6 |
| 11/14/2023 | 242.5 | 246.4 | 240.6 | 246 |
| 11/15/2023 | 247.3 | 251.5 | 245.5 | 249.5 |
| 11/16/2023 | 249.9 | 250.6 | 246.2 | 246.8 |
| 11/17/2023 | 247.7 | 249.5 | 246.4 | 246.4 |
| 11/20/2023 | 246.8 | 249.1 | 246.6 | 247.8 |
| 11/21/2023 | 248.5 | 249 | 246.6 | 247.3 |
| 11/22/2023 | 248.3 | 249.4 | 247 | 248.8 |
| 11/23/2023 | 249 | 250.6 | 248.2 | 249.7 |
| 11/24/2023 | 249.8 | 252.9 | 249.2 | 252.9 |
| 11/27/2023 | 252.7 | 255.8 | 252.7 | 254.4 |
| 11/28/2023 | 253.4 | 253.4 | 250 | 253.4 |
| 11/29/2023 | 254.8 | 259.2 | 254.6 | 256.2 |
| 11/30/2023 | 256.1 | 256.6 | 252 | 253.2 |
| 12/01/2023 | 255.7 | 257.8 | 253.8 | 255.9 |
| 12/04/2023 | 256.5 | 256.8 | 253.1 | 255.2 |
| 12/05/2023 | 254.8 | 259.3 | 254.1 | 258.6 |
| 12/06/2023 | 259 | 261.6 | 257.7 | 261.3 |
| 12/07/2023 | 260.8 | 261.5 | 258.9 | 260 |
| 12/08/2023 | 261 | 263.4 | 260.1 | 262 |
| 12/11/2023 | 261.7 | 267.8 | 261 | 267.7 |
| 12/12/2023 | 270.2 | 275.9 | 269.2 | 275.9 |
| 12/13/2023 | 275.5 | 281.3 | 273.5 | 278.5 |
| 12/14/2023 | 282 | 289.3 | 281.8 | 285.4 |
| 12/15/2023 | 283.5 | 293 | 283.5 | 292.1 |
| 12/18/2023 | 289.8 | 292.6 | 288.4 | 290.6 |
| 12/19/2023 | 291 | 291.4 | 286 | 286.6 |
| 12/20/2023 | 283.9 | 290.5 | 282.4 | 290.5 |
| 12/21/2023 | 288.7 | 290.7 | 287.7 | 290.2 |
| 12/22/2023 | 290 | 296.7 | 289.5 | 296.7 |
| 12/27/2023 | 295.8 | 295.8 | 289.7 | 290.2 |
| 12/28/2023 | 289.8 | 291 | 287.3 | 287.6 |
| 12/29/2023 | 289.9 | 290.8 | 288.3 | 289.8 |