Kuehne + Nagel International AG (KHNGY)
OTCMKTS
· Delayed Price · Currency is USD
45.67
+0.57 (1.26%)
Dec 23, 2024, 4:00 PM EST
KHNGY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 45.64 | 46.51 | 45.45 | 46.12 | 46.12 | 0.99% | 30,425 |
Dec 23, 2024 | 45.44 | 45.80 | 45.09 | 45.67 | 45.67 | 1.26% | 55,675 |
Dec 20, 2024 | 44.76 | 45.49 | 44.76 | 45.10 | 45.10 | 0.71% | 53,487 |
Dec 19, 2024 | 44.78 | 45.11 | 44.71 | 44.78 | 44.78 | 0.75% | 59,329 |
Dec 18, 2024 | 45.40 | 45.49 | 44.22 | 44.45 | 44.45 | -1.74% | 37,435 |
Dec 17, 2024 | 45.02 | 45.40 | 45.02 | 45.23 | 45.23 | -1.48% | 47,036 |
Dec 16, 2024 | 45.76 | 46.18 | 45.76 | 45.91 | 45.91 | -0.93% | 60,304 |
Dec 13, 2024 | 46.21 | 46.41 | 46.05 | 46.34 | 46.34 | 1.02% | 38,256 |
Dec 12, 2024 | 45.84 | 46.48 | 45.84 | 45.87 | 45.87 | -3.88% | 58,419 |
Dec 11, 2024 | 47.80 | 47.81 | 47.57 | 47.72 | 47.72 | -0.29% | 15,277 |
Dec 10, 2024 | 48.17 | 48.17 | 47.60 | 47.86 | 47.86 | 0.10% | 46,885 |
Dec 9, 2024 | 47.94 | 48.23 | 47.80 | 47.81 | 47.81 | -0.25% | 37,302 |
Dec 6, 2024 | 48.22 | 48.22 | 47.70 | 47.93 | 47.93 | -0.27% | 31,205 |
Dec 5, 2024 | 47.96 | 48.19 | 47.92 | 48.06 | 48.06 | 1.24% | 28,850 |
Dec 4, 2024 | 47.45 | 47.86 | 47.45 | 47.47 | 47.47 | -1.23% | 30,749 |
Dec 3, 2024 | 48.08 | 48.28 | 48.00 | 48.06 | 48.06 | -0.23% | 58,542 |
Dec 2, 2024 | 47.84 | 48.34 | 47.72 | 48.17 | 48.17 | 1.09% | 43,281 |
Nov 29, 2024 | 47.52 | 47.79 | 47.47 | 47.65 | 47.65 | 0.44% | 11,862 |
Nov 27, 2024 | 47.35 | 47.57 | 47.32 | 47.44 | 47.44 | 1.13% | 18,657 |
Nov 26, 2024 | 47.08 | 47.31 | 46.76 | 46.91 | 46.91 | -0.30% | 127,487 |
Nov 25, 2024 | 46.90 | 47.20 | 46.81 | 47.05 | 47.05 | 0.39% | 53,363 |
Nov 22, 2024 | 46.54 | 46.98 | 46.54 | 46.87 | 46.87 | -0.42% | 21,103 |
Nov 21, 2024 | 46.82 | 47.09 | 46.77 | 47.07 | 47.07 | -0.11% | 36,600 |
Nov 20, 2024 | 46.91 | 47.22 | 46.60 | 47.12 | 47.12 | -1.40% | 40,817 |
Nov 19, 2024 | 47.48 | 47.87 | 47.39 | 47.79 | 47.79 | 0.55% | 59,840 |
Nov 18, 2024 | 47.19 | 47.61 | 47.10 | 47.53 | 47.53 | 1.20% | 50,653 |
Nov 15, 2024 | 46.75 | 47.12 | 46.75 | 46.97 | 46.97 | -0.47% | 54,953 |
Nov 14, 2024 | 47.23 | 47.63 | 47.10 | 47.19 | 47.19 | 1.29% | 31,033 |
Nov 13, 2024 | 46.34 | 46.61 | 46.16 | 46.59 | 46.59 | 0.91% | 44,154 |
Nov 12, 2024 | 46.60 | 46.60 | 45.85 | 46.17 | 46.17 | -1.24% | 35,969 |
Nov 11, 2024 | 47.11 | 47.11 | 46.75 | 46.75 | 46.75 | -2.18% | 39,568 |
Nov 8, 2024 | 47.64 | 47.79 | 47.49 | 47.79 | 47.79 | -0.42% | 15,219 |
Nov 7, 2024 | 48.28 | 48.37 | 47.80 | 47.99 | 47.99 | 1.27% | 38,207 |
Nov 6, 2024 | 47.17 | 47.57 | 47.03 | 47.39 | 47.39 | -3.74% | 13,085 |
Nov 5, 2024 | 49.21 | 49.70 | 49.09 | 49.23 | 49.23 | -1.36% | 22,056 |
Nov 4, 2024 | 50.31 | 50.31 | 49.86 | 49.91 | 49.91 | -0.02% | 26,636 |
Nov 1, 2024 | 50.09 | 50.14 | 49.83 | 49.92 | 49.92 | -0.08% | 16,167 |
Oct 31, 2024 | 49.95 | 49.98 | 49.67 | 49.96 | 49.96 | 0.02% | 29,639 |
Oct 30, 2024 | 49.91 | 50.26 | 49.70 | 49.95 | 49.95 | -1.09% | 15,281 |
Oct 29, 2024 | 50.39 | 50.69 | 50.39 | 50.50 | 50.50 | -0.62% | 26,205 |
Oct 28, 2024 | 50.49 | 50.88 | 50.49 | 50.81 | 50.81 | 0.33% | 20,135 |
Oct 25, 2024 | 50.78 | 50.87 | 50.61 | 50.65 | 50.65 | -0.36% | 9,098 |
Oct 24, 2024 | 50.87 | 51.03 | 50.54 | 50.83 | 50.83 | 2.09% | 33,094 |
Oct 23, 2024 | 49.87 | 50.18 | 49.61 | 49.79 | 49.79 | -1.89% | 14,505 |
Oct 22, 2024 | 50.78 | 50.98 | 50.63 | 50.75 | 50.75 | -0.87% | 19,602 |
Oct 21, 2024 | 51.27 | 51.88 | 50.70 | 51.19 | 51.19 | -1.38% | 23,708 |
Oct 18, 2024 | 51.77 | 52.06 | 51.71 | 51.91 | 51.91 | 0.72% | 9,955 |
Oct 17, 2024 | 51.48 | 51.76 | 51.40 | 51.54 | 51.54 | -0.43% | 31,575 |
Oct 16, 2024 | 51.94 | 52.05 | 51.52 | 51.76 | 51.76 | 0.84% | 22,259 |
Oct 15, 2024 | 51.85 | 51.87 | 51.33 | 51.33 | 51.33 | -1.04% | 23,231 |
Oct 14, 2024 | 51.73 | 51.98 | 51.68 | 51.87 | 51.87 | 0.48% | 40,007 |
Oct 11, 2024 | 51.55 | 51.71 | 51.55 | 51.62 | 51.62 | 0.06% | 11,610 |
Oct 10, 2024 | 51.44 | 51.68 | 51.41 | 51.59 | 51.59 | -0.77% | 17,097 |
Oct 9, 2024 | 51.93 | 52.26 | 51.78 | 51.99 | 51.99 | -1.14% | 9,555 |
Oct 8, 2024 | 52.67 | 52.70 | 52.44 | 52.59 | 52.59 | 1.06% | 20,914 |
Oct 7, 2024 | 52.19 | 52.26 | 51.92 | 52.04 | 52.04 | -0.67% | 28,850 |
Oct 4, 2024 | 51.95 | 52.39 | 51.93 | 52.39 | 52.39 | 0.33% | 21,450 |
Oct 3, 2024 | 51.81 | 52.32 | 51.81 | 52.22 | 52.22 | -1.66% | 14,134 |
Oct 2, 2024 | 53.18 | 53.21 | 52.85 | 53.10 | 53.10 | -1.03% | 11,399 |
Oct 1, 2024 | 54.02 | 54.02 | 53.14 | 53.65 | 53.65 | -1.49% | 12,185 |
Sep 30, 2024 | 54.34 | 54.91 | 54.33 | 54.46 | 54.46 | -0.86% | 8,678 |
Sep 27, 2024 | 55.33 | 55.33 | 54.86 | 54.93 | 54.93 | 0.06% | 7,491 |
Sep 26, 2024 | 54.83 | 54.93 | 54.65 | 54.90 | 54.90 | 0.10% | 6,568 |
Sep 25, 2024 | 55.35 | 55.35 | 54.84 | 54.84 | 54.84 | -1.05% | 4,330 |
Sep 24, 2024 | 55.14 | 55.42 | 54.94 | 55.42 | 55.42 | 1.48% | 8,845 |
Sep 23, 2024 | 54.69 | 54.75 | 54.43 | 54.61 | 54.61 | 0.39% | 9,874 |
Sep 20, 2024 | 54.66 | 54.66 | 53.52 | 54.40 | 54.40 | -5.01% | 7,529 |
Sep 19, 2024 | 57.18 | 57.27 | 57.15 | 57.27 | 57.27 | -0.84% | 2,102 |
Sep 18, 2024 | 57.48 | 58.14 | 57.19 | 57.76 | 57.76 | -0.59% | 5,371 |
Sep 17, 2024 | 58.72 | 58.72 | 57.99 | 58.10 | 58.10 | -0.68% | 4,189 |
Sep 16, 2024 | 58.60 | 58.60 | 58.33 | 58.50 | 58.50 | -0.09% | 3,539 |
Sep 13, 2024 | 58.45 | 59.01 | 57.91 | 58.55 | 58.55 | -2.09% | 6,809 |
Sep 12, 2024 | 59.50 | 59.80 | 59.25 | 59.80 | 59.80 | 2.01% | 1,792 |
Sep 11, 2024 | 58.03 | 58.73 | 58.03 | 58.62 | 58.62 | -0.48% | 6,825 |
Sep 10, 2024 | 59.03 | 59.03 | 58.53 | 58.90 | 58.90 | 0.03% | 8,952 |
Sep 9, 2024 | 59.45 | 59.45 | 58.88 | 58.88 | 58.88 | 0.38% | 63,245 |
Sep 6, 2024 | 59.11 | 59.28 | 58.66 | 58.66 | 58.66 | -1.64% | 3,480 |
Sep 5, 2024 | 59.58 | 59.71 | 59.40 | 59.64 | 59.64 | -2.80% | 7,300 |
Sep 4, 2024 | 60.81 | 61.36 | 60.75 | 61.36 | 61.36 | 0.58% | 3,067 |
Sep 3, 2024 | 61.40 | 61.40 | 61.01 | 61.01 | 61.01 | -1.40% | 4,964 |
Aug 30, 2024 | 61.93 | 62.01 | 61.76 | 61.87 | 61.87 | -0.17% | 2,712 |
Aug 29, 2024 | 62.11 | 62.24 | 61.98 | 61.98 | 61.98 | 0.34% | 5,726 |
Aug 28, 2024 | 61.52 | 61.77 | 61.52 | 61.77 | 61.77 | 0.55% | 2,605 |
Aug 27, 2024 | 61.43 | 61.62 | 61.43 | 61.43 | 61.43 | -0.11% | 2,750 |
Aug 26, 2024 | 61.32 | 61.50 | 61.32 | 61.50 | 61.50 | -0.34% | 2,149 |
Aug 23, 2024 | 61.74 | 61.82 | 61.63 | 61.71 | 61.71 | 1.88% | 3,907 |
Aug 22, 2024 | 60.38 | 60.67 | 60.38 | 60.57 | 60.57 | 0.25% | 3,290 |
Aug 21, 2024 | 60.16 | 60.50 | 60.16 | 60.42 | 60.42 | 0.71% | 12,512 |
Aug 20, 2024 | 60.00 | 60.02 | 59.99 | 59.99 | 59.99 | 0.47% | 2,088 |
Aug 19, 2024 | 59.79 | 59.87 | 59.69 | 59.71 | 59.71 | 0.67% | 8,024 |
Aug 16, 2024 | 59.14 | 59.47 | 59.08 | 59.31 | 59.31 | 0.36% | 4,743 |
Aug 15, 2024 | 59.35 | 59.48 | 59.10 | 59.10 | 59.10 | -0.77% | 8,587 |
Aug 14, 2024 | 59.30 | 59.56 | 59.30 | 59.56 | 59.56 | 1.17% | 3,112 |
Aug 13, 2024 | 58.37 | 58.87 | 58.37 | 58.87 | 58.87 | 0.32% | 20,577 |
Aug 12, 2024 | 58.31 | 58.69 | 58.31 | 58.68 | 58.68 | - | 7,841 |
Aug 9, 2024 | 58.70 | 58.70 | 58.47 | 58.68 | 58.68 | 0.27% | 15,209 |
Aug 8, 2024 | 58.31 | 58.53 | 58.18 | 58.52 | 58.52 | -0.78% | 5,684 |
Aug 7, 2024 | 59.15 | 59.19 | 58.69 | 58.98 | 58.98 | 0.95% | 7,788 |
Aug 6, 2024 | 58.10 | 58.51 | 58.10 | 58.42 | 58.42 | -1.23% | 7,402 |
Aug 5, 2024 | 58.83 | 59.15 | 58.75 | 59.15 | 59.15 | -0.96% | 5,824 |