Kuehne + Nagel International AG (KHNGF)
OTCMKTS
· Delayed Price · Currency is USD
231.13
-0.53 (-0.23%)
Nov 21, 2024, 4:00 PM EST
KHNGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 231.13 | 231.13 | 231.13 | 231.13 | 231.13 | -0.23% | 10 |
| Nov 20, 2024 | 231.66 | 231.66 | 231.66 | 231.66 | 231.66 | 0.42% | 224 |
| Nov 19, 2024 | 230.69 | 230.69 | 230.69 | 230.69 | 230.69 | - | - |
| Nov 18, 2024 | 230.69 | 230.69 | 230.69 | 230.69 | 230.69 | - | - |
| Nov 15, 2024 | 230.69 | 230.69 | 230.69 | 230.69 | 230.69 | -2.42% | 25 |
| Nov 14, 2024 | 236.41 | 236.41 | 236.41 | 236.41 | 236.41 | - | - |
| Nov 13, 2024 | 236.41 | 236.41 | 236.41 | 236.41 | 236.41 | - | - |
| Nov 12, 2024 | 236.41 | 236.41 | 236.41 | 236.41 | 236.41 | - | - |
| Nov 11, 2024 | 236.41 | 236.41 | 236.41 | 236.41 | 236.41 | - | - |
| Nov 8, 2024 | 236.41 | 236.41 | 236.41 | 236.41 | 236.41 | - | - |
| Nov 7, 2024 | 236.41 | 236.41 | 236.41 | 236.41 | 236.41 | - | - |
| Nov 6, 2024 | 236.41 | 236.41 | 236.41 | 236.41 | 236.41 | -3.68% | 9 |
| Nov 5, 2024 | 245.43 | 245.43 | 245.43 | 245.43 | 245.43 | - | - |
| Nov 4, 2024 | 251.38 | 251.38 | 245.43 | 245.43 | 245.43 | 0.02% | 236 |
| Nov 1, 2024 | 245.39 | 245.39 | 245.39 | 245.39 | 245.39 | - | - |
| Oct 31, 2024 | 245.35 | 245.39 | 245.35 | 245.39 | 245.39 | -3.31% | 2 |
| Oct 30, 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | - | 331 |
| Oct 29, 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | 0.22% | 7 |
| Oct 28, 2024 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | 1.92% | 3,000 |
| Oct 25, 2024 | 253.12 | 253.12 | 248.48 | 248.48 | 248.48 | -2.46% | 16 |
| Oct 24, 2024 | 254.75 | 254.75 | 254.75 | 254.75 | 254.75 | - | 110 |
| Oct 23, 2024 | 254.75 | 254.75 | 254.75 | 254.75 | 254.75 | - | - |
| Oct 22, 2024 | 257.50 | 257.50 | 254.75 | 254.75 | 254.75 | -1.63% | 9 |
| Oct 21, 2024 | 258.97 | 258.97 | 258.97 | 258.97 | 258.97 | 0.63% | 129 |
| Oct 18, 2024 | 257.35 | 257.35 | 257.35 | 257.35 | 257.35 | - | - |
| Oct 17, 2024 | 255.69 | 257.35 | 255.69 | 257.35 | 257.35 | 0.02% | 310 |
| Oct 16, 2024 | 257.07 | 257.30 | 254.59 | 257.30 | 257.30 | 0.09% | 491 |
| Oct 15, 2024 | 257.08 | 257.08 | 257.08 | 257.08 | 257.08 | -0.72% | 2 |
| Oct 14, 2024 | 258.93 | 258.93 | 258.93 | 258.93 | 258.93 | -1.49% | 186 |
| Oct 11, 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | - | - |
| Oct 10, 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | - | - |
| Oct 9, 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | - | 178 |
| Oct 8, 2024 | 263.00 | 264.98 | 262.85 | 262.85 | 262.85 | 0.78% | 811 |
| Oct 7, 2024 | 260.81 | 260.81 | 260.81 | 260.81 | 260.81 | 0.92% | 306 |
| Oct 4, 2024 | 258.42 | 258.42 | 258.42 | 258.42 | 258.42 | -2.97% | 9 |
| Oct 3, 2024 | 266.34 | 266.34 | 266.34 | 266.34 | 266.34 | 0.51% | 2,013 |
| Oct 2, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Oct 1, 2024 | 264.39 | 271.22 | 264.39 | 265.00 | 265.00 | -1.86% | 40 |
| Sep 30, 2024 | 270.01 | 270.01 | 270.01 | 270.01 | 270.01 | - | - |
| Sep 27, 2024 | 270.01 | 270.01 | 270.01 | 270.01 | 270.01 | -1.96% | 1 |
| Sep 26, 2024 | 275.41 | 275.41 | 275.41 | 275.41 | 275.41 | - | - |
| Sep 25, 2024 | 275.41 | 275.41 | 275.41 | 275.41 | 275.41 | -1.08% | 4 |
| Sep 24, 2024 | 278.41 | 278.41 | 278.41 | 278.41 | 278.41 | - | - |
| Sep 23, 2024 | 278.41 | 278.41 | 278.41 | 278.41 | 278.41 | - | - |
| Sep 20, 2024 | 271.05 | 278.41 | 270.03 | 278.41 | 278.41 | -3.85% | 55 |
| Sep 19, 2024 | 289.55 | 289.55 | 289.55 | 289.55 | 289.55 | - | - |
| Sep 18, 2024 | 289.55 | 289.55 | 289.55 | 289.55 | 289.55 | - | - |
| Sep 17, 2024 | 289.55 | 289.55 | 289.55 | 289.55 | 289.55 | - | - |
| Sep 16, 2024 | 289.55 | 289.55 | 289.55 | 289.55 | 289.55 | 0.34% | 10 |
| Sep 13, 2024 | 288.57 | 288.57 | 288.57 | 288.57 | 288.57 | -0.26% | 20 |
| Sep 12, 2024 | 289.31 | 289.31 | 289.31 | 289.31 | 289.31 | - | - |
| Sep 11, 2024 | 297.61 | 297.61 | 289.31 | 289.31 | 289.31 | -0.65% | 36 |
| Sep 10, 2024 | 291.21 | 291.21 | 291.21 | 291.21 | 291.21 | -2.63% | 1 |
| Sep 9, 2024 | 299.07 | 299.07 | 299.07 | 299.07 | 299.07 | - | 7 |
| Sep 6, 2024 | 299.07 | 299.07 | 299.07 | 299.07 | 299.07 | 0.82% | 3 |
| Sep 5, 2024 | 297.96 | 297.96 | 296.66 | 296.66 | 296.66 | -1.33% | 95 |
| Sep 4, 2024 | 300.64 | 300.64 | 300.64 | 300.64 | 300.64 | - | - |
| Sep 3, 2024 | 300.64 | 300.64 | 300.64 | 300.64 | 300.64 | -3.18% | 63 |
| Aug 30, 2024 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 1.17% | 5 |
| Aug 29, 2024 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | - | - |
| Aug 28, 2024 | 307.21 | 307.21 | 306.90 | 306.90 | 306.90 | 0.71% | 29 |
| Aug 27, 2024 | 304.73 | 304.73 | 304.73 | 304.73 | 304.73 | - | - |
| Aug 26, 2024 | 304.73 | 304.73 | 304.73 | 304.73 | 304.73 | - | - |
| Aug 23, 2024 | 304.73 | 304.73 | 304.73 | 304.73 | 304.73 | 4.13% | 1 |
| Aug 22, 2024 | 292.64 | 292.64 | 292.64 | 292.64 | 292.64 | - | - |
| Aug 21, 2024 | 292.64 | 292.64 | 292.64 | 292.64 | 292.64 | - | - |
| Aug 20, 2024 | 292.64 | 292.64 | 292.64 | 292.64 | 292.64 | - | - |
| Aug 19, 2024 | 292.64 | 292.64 | 292.64 | 292.64 | 292.64 | - | - |
| Aug 16, 2024 | 292.64 | 292.64 | 292.64 | 292.64 | 292.64 | - | - |
| Aug 15, 2024 | 292.64 | 292.64 | 292.64 | 292.64 | 292.64 | - | - |
| Aug 14, 2024 | 296.95 | 296.95 | 292.64 | 292.64 | 292.64 | 0.91% | 27 |
| Aug 13, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 12, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -2.49% | 130 |
| Aug 9, 2024 | 297.41 | 297.41 | 297.41 | 297.41 | 297.41 | - | - |
| Aug 8, 2024 | 297.41 | 297.41 | 297.41 | 297.41 | 297.41 | - | 18 |
| Aug 7, 2024 | 297.41 | 297.41 | 297.41 | 297.41 | 297.41 | - | - |
| Aug 6, 2024 | 297.41 | 297.41 | 297.41 | 297.41 | 297.41 | - | - |
| Aug 5, 2024 | 297.41 | 297.41 | 297.41 | 297.41 | 297.41 | -1.07% | 1 |
| Aug 2, 2024 | 300.63 | 300.63 | 300.63 | 300.63 | 300.63 | - | - |
| Aug 1, 2024 | 300.63 | 300.63 | 300.63 | 300.63 | 300.63 | - | - |
| Jul 31, 2024 | 300.63 | 300.63 | 300.63 | 300.63 | 300.63 | - | - |
| Jul 30, 2024 | 300.63 | 300.63 | 300.63 | 300.63 | 300.63 | - | - |
| Jul 29, 2024 | 300.61 | 300.63 | 300.61 | 300.63 | 300.63 | -1.94% | 50 |
| Jul 26, 2024 | 306.58 | 306.58 | 306.58 | 306.58 | 306.58 | - | - |
| Jul 25, 2024 | 306.58 | 306.58 | 306.58 | 306.58 | 306.58 | - | 2 |
| Jul 24, 2024 | 307.72 | 307.73 | 306.58 | 306.58 | 306.58 | 3.68% | 13 |
| Jul 23, 2024 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | - | - |
| Jul 22, 2024 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | 0.76% | 45 |
| Jul 19, 2024 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | - | - |
| Jul 18, 2024 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | - | 485 |
| Jul 17, 2024 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | 0.22% | 75 |
| Jul 16, 2024 | 286.35 | 292.85 | 286.35 | 292.85 | 292.85 | 0.66% | 73 |
| Jul 15, 2024 | 290.98 | 290.98 | 282.12 | 290.92 | 290.92 | 1.33% | 32 |
| Jul 12, 2024 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | - | 9,000 |
| Jul 11, 2024 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | - | - |
| Jul 10, 2024 | 284.78 | 287.10 | 284.25 | 287.10 | 287.10 | 0.74% | 358 |
| Jul 9, 2024 | 287.97 | 287.97 | 282.37 | 285.00 | 285.00 | 0.02% | 330 |
| Jul 8, 2024 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | - | 110 |
| Jul 5, 2024 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | - | - |
| Jul 3, 2024 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | - | - |