Kuehne + Nagel International AG (KHNGF)
OTCMKTS
· Delayed Price · Currency is USD
228.00
+3.71 (1.65%)
Dec 23, 2024, 4:00 PM EST
KHNGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 23, 2024 | 227.96 | 228.00 | 227.96 | 228.00 | 228.00 | 1.66% | 80 |
| Dec 20, 2024 | 224.29 | 224.29 | 224.29 | 224.29 | 224.29 | -4.76% | 7 |
| Dec 19, 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - | - |
| Dec 18, 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - | - |
| Dec 17, 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - | - |
| Dec 16, 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - | - |
| Dec 13, 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - | - |
| Dec 12, 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - | 59 |
| Dec 11, 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - | - |
| Dec 10, 2024 | 235.87 | 235.87 | 235.50 | 235.50 | 235.50 | 0.51% | 28 |
| Dec 9, 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - | - |
| Dec 6, 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - | 27 |
| Dec 5, 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - | - |
| Dec 4, 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | -2.67% | 10 |
| Dec 3, 2024 | 240.73 | 240.73 | 240.73 | 240.73 | 240.73 | 4.38% | 6 |
| Dec 2, 2024 | 230.63 | 230.63 | 230.63 | 230.63 | 230.63 | - | - |
| Nov 29, 2024 | 230.63 | 230.63 | 230.63 | 230.63 | 230.63 | - | - |
| Nov 27, 2024 | 230.63 | 230.63 | 230.63 | 230.63 | 230.63 | - | 592 |
| Nov 26, 2024 | 230.63 | 230.63 | 230.63 | 230.63 | 230.63 | 0.20% | 2 |
| Nov 25, 2024 | 230.17 | 230.17 | 230.17 | 230.17 | 230.17 | - | - |
| Nov 22, 2024 | 230.17 | 230.17 | 230.17 | 230.17 | 230.17 | -0.42% | 2 |
| 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 |