Kuehne + Nagel International AG (KHNGF)
OTCMKTS
· Delayed Price · Currency is USD
215.20
-22.80 (-9.58%)
May 21, 2025, 4:00 PM EDT
KHNGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - | 9,926 |
| May 20, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - | - |
| May 19, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - | - |
| May 16, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - | - |
| May 15, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - | - |
| May 14, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - | - |
| May 13, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - | - |
| May 12, 2025 | 219.25 | 219.25 | 215.20 | 215.20 | 215.20 | -0.70% | 4,990 |
| May 9, 2025 | 215.00 | 216.71 | 215.00 | 216.71 | 207.18 | -1.71% | 106 |
| May 8, 2025 | 220.49 | 220.49 | 220.49 | 220.49 | 210.79 | -7.36% | 1 |
| May 7, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 227.53 | - | - |
| May 6, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 227.53 | - | - |
| May 5, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 227.53 | 5.12% | 100 |
| May 2, 2025 | 226.41 | 226.41 | 226.41 | 226.41 | 216.45 | -0.66% | 1 |
| May 1, 2025 | 227.92 | 227.92 | 227.92 | 227.92 | 217.89 | - | - |
| Apr 30, 2025 | 227.92 | 227.92 | 227.92 | 227.92 | 217.89 | -3.44% | 1 |
| Apr 29, 2025 | 236.03 | 236.03 | 236.03 | 236.03 | 225.65 | - | - |
| Apr 28, 2025 | 236.03 | 236.03 | 236.03 | 236.03 | 225.65 | - | - |
| Apr 25, 2025 | 236.03 | 236.03 | 236.03 | 236.03 | 225.65 | - | - |
| Apr 24, 2025 | 236.03 | 236.03 | 236.03 | 236.03 | 225.65 | 1.08% | 24 |
| Apr 23, 2025 | 233.50 | 233.50 | 233.50 | 233.50 | 223.23 | 5.94% | 25 |
| Apr 22, 2025 | 220.41 | 220.41 | 220.41 | 220.41 | 210.72 | -4.95% | 72 |
| Apr 21, 2025 | 232.71 | 232.71 | 231.88 | 231.88 | 221.68 | 3.23% | 25 |
| Apr 17, 2025 | 224.62 | 224.62 | 224.62 | 224.62 | 214.74 | - | - |
| Apr 16, 2025 | 224.62 | 224.62 | 224.62 | 224.62 | 214.74 | - | - |
| Apr 15, 2025 | 224.62 | 224.62 | 224.62 | 224.62 | 214.74 | -0.67% | 10 |
| Apr 14, 2025 | 226.14 | 226.14 | 226.14 | 226.14 | 216.20 | 10.00% | 422 |
| Apr 11, 2025 | 205.58 | 205.58 | 205.58 | 205.58 | 196.54 | - | 743 |
| Apr 10, 2025 | 205.58 | 205.58 | 205.58 | 205.58 | 196.54 | - | - |
| Apr 9, 2025 | 205.58 | 205.58 | 205.58 | 205.58 | 196.54 | -1.46% | 288 |
| Apr 8, 2025 | 208.63 | 208.63 | 208.63 | 208.63 | 199.46 | 4.31% | 263 |
| Apr 7, 2025 | 203.55 | 203.55 | 200.00 | 200.00 | 191.21 | -2.70% | 1,697 |
| Apr 4, 2025 | 205.52 | 205.55 | 205.52 | 205.55 | 196.51 | -14.80% | 10 |
| Apr 3, 2025 | 241.25 | 241.25 | 241.25 | 241.25 | 230.64 | - | - |
| Apr 2, 2025 | 241.25 | 241.25 | 241.25 | 241.25 | 230.64 | - | - |
| Apr 1, 2025 | 241.25 | 241.25 | 241.25 | 241.25 | 230.64 | - | - |
| Mar 31, 2025 | 241.25 | 241.25 | 241.25 | 241.25 | 230.64 | - | - |
| Mar 28, 2025 | 241.25 | 241.25 | 241.25 | 241.25 | 230.64 | - | 305 |
| Mar 27, 2025 | 241.25 | 241.25 | 241.25 | 241.25 | 230.64 | - | - |
| Mar 26, 2025 | 241.25 | 241.25 | 241.25 | 241.25 | 230.64 | - | - |
| Mar 25, 2025 | 241.25 | 241.25 | 241.25 | 241.25 | 230.64 | - | - |
| Mar 24, 2025 | 241.25 | 241.25 | 241.25 | 241.25 | 230.64 | - | - |
| Mar 21, 2025 | 241.25 | 241.25 | 241.25 | 241.25 | 230.64 | -1.53% | 4 |
| Mar 20, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 234.23 | - | - |
| Mar 19, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 234.23 | - | - |
| Mar 18, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 234.23 | - | - |
| Mar 17, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 234.23 | - | - |
| Mar 14, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 234.23 | - | - |
| Mar 13, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 234.23 | - | - |
| Mar 12, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 234.23 | - | 68 |