Kuehne + Nagel International AG (KHNGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:26AM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 268.72 | 268.72 | 268.72 | 268.72 | 268.72 | 100 |
| 25 Apr 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | - |
| 24 Apr 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | - |
| 23 Apr 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | 100 |
| 22 Apr 2024 | 276.29 | 276.96 | 276.29 | 276.96 | 276.96 | 100 |
| 19 Apr 2024 | 275.96 | 275.96 | 275.96 | 275.96 | 275.96 | - |
| 18 Apr 2024 | 275.96 | 275.96 | 275.96 | 275.96 | 275.96 | 100 |
| 17 Apr 2024 | 275.96 | 275.96 | 275.96 | 275.96 | 275.96 | - |
| 16 Apr 2024 | 275.96 | 275.96 | 275.96 | 275.96 | 275.96 | 100 |
| 15 Apr 2024 | 280.81 | 283.47 | 280.81 | 281.81 | 281.81 | 100 |
| 12 Apr 2024 | 277.13 | 277.13 | 277.13 | 277.13 | 277.13 | 100 |
| 11 Apr 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 10 Apr 2024 | 277.64 | 277.64 | 277.64 | 277.64 | 277.64 | 100 |
| 09 Apr 2024 | 283.02 | 285.00 | 283.02 | 285.00 | 285.00 | 100 |
| 08 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 100 |
| 05 Apr 2024 | 283.95 | 283.95 | 283.95 | 283.95 | 283.95 | 100 |
| 04 Apr 2024 | 281.46 | 281.46 | 281.46 | 281.46 | 281.46 | - |
| 03 Apr 2024 | 281.46 | 281.46 | 281.46 | 281.46 | 281.46 | - |
| 02 Apr 2024 | 281.46 | 281.46 | 281.46 | 281.46 | 281.46 | - |
| 01 Apr 2024 | 281.46 | 281.46 | 281.46 | 281.46 | 281.46 | - |
| 28 Mar 2024 | 281.46 | 281.46 | 281.46 | 281.46 | 281.46 | 100 |
| 27 Mar 2024 | 278.95 | 278.95 | 273.00 | 273.00 | 273.00 | 100 |
| 26 Mar 2024 | 278.00 | 278.00 | 277.95 | 277.96 | 277.96 | 200 |
| 25 Mar 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | - |
| 22 Mar 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | 100 |
| 21 Mar 2024 | 270.33 | 270.33 | 270.33 | 270.33 | 270.33 | 100 |
| 20 Mar 2024 | 269.21 | 269.21 | 269.21 | 269.21 | 269.21 | - |
| 19 Mar 2024 | 269.21 | 269.21 | 269.21 | 269.21 | 269.21 | - |
| 18 Mar 2024 | 269.21 | 269.21 | 269.21 | 269.21 | 269.21 | 100 |
| 15 Mar 2024 | 271.00 | 273.37 | 271.00 | 273.37 | 273.37 | 100 |
| 14 Mar 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | 100 |
| 13 Mar 2024 | 283.62 | 283.62 | 283.62 | 283.62 | 283.62 | - |
| 12 Mar 2024 | 280.39 | 283.62 | 280.39 | 283.62 | 283.62 | 200 |
| 11 Mar 2024 | 277.64 | 277.64 | 277.64 | 277.64 | 277.64 | 100 |
| 08 Mar 2024 | 281.42 | 281.50 | 281.42 | 281.50 | 281.50 | 100 |
| 07 Mar 2024 | 279.17 | 279.17 | 279.17 | 279.17 | 279.17 | - |
| 06 Mar 2024 | 279.17 | 279.17 | 279.17 | 279.17 | 279.17 | 10,000 |
| 05 Mar 2024 | 279.17 | 279.17 | 279.17 | 279.17 | 279.17 | 100 |
| 04 Mar 2024 | 275.73 | 280.50 | 275.73 | 280.50 | 280.50 | 100 |
| 01 Mar 2024 | 287.25 | 290.50 | 287.25 | 290.50 | 290.50 | 200 |
| 29 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 318.73 | - |
| 28 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 318.73 | - |
| 27 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 318.73 | - |
| 26 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 318.73 | - |
| 23 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 318.73 | - |
| 22 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 318.73 | - |
| 21 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 318.73 | - |
| 20 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 318.73 | - |
| 16 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 318.73 | - |
| 15 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 318.73 | - |
| 14 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 318.73 | 100 |
| 13 Feb 2024 | 328.93 | 328.93 | 328.93 | 328.93 | 328.93 | - |
| 12 Feb 2024 | 328.93 | 328.93 | 328.93 | 328.93 | 328.93 | - |
| 09 Feb 2024 | 328.93 | 328.93 | 328.93 | 328.93 | 328.93 | 100 |
| 08 Feb 2024 | 320.68 | 329.80 | 320.68 | 329.80 | 329.80 | 100 |
| 07 Feb 2024 | 328.81 | 329.92 | 328.81 | 329.92 | 329.92 | 100 |
| 06 Feb 2024 | 337.69 | 337.69 | 337.69 | 337.69 | 337.69 | 100 |
| 05 Feb 2024 | 335.44 | 335.44 | 335.44 | 335.44 | 335.44 | 100 |
| 02 Feb 2024 | 329.50 | 329.50 | 325.57 | 325.57 | 325.57 | 100 |
| 01 Feb 2024 | 342.85 | 342.85 | 342.85 | 342.85 | 342.85 | 100 |
| 31 Jan 2024 | 344.54 | 344.54 | 343.71 | 343.71 | 343.71 | 100 |
| 30 Jan 2024 | 336.66 | 336.66 | 336.66 | 336.66 | 336.66 | 100 |
| 29 Jan 2024 | 340.89 | 340.89 | 340.89 | 340.89 | 340.89 | - |
| 26 Jan 2024 | 340.89 | 340.89 | 340.89 | 340.89 | 340.89 | 100 |
| 25 Jan 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 341.95 | - |
| 24 Jan 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 341.95 | - |
| 23 Jan 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 341.95 | - |
| 22 Jan 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 341.95 | - |
| 19 Jan 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 341.95 | - |
| 18 Jan 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 341.95 | - |
| 17 Jan 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 341.95 | 300 |
| 16 Jan 2024 | 347.07 | 347.07 | 347.07 | 347.07 | 347.07 | 100 |
| 12 Jan 2024 | 352.70 | 352.70 | 352.70 | 352.70 | 352.70 | 100 |
| 11 Jan 2024 | 339.80 | 339.80 | 339.80 | 339.80 | 339.80 | - |
| 10 Jan 2024 | 339.80 | 339.80 | 339.80 | 339.80 | 339.80 | - |
| 09 Jan 2024 | 347.89 | 347.89 | 339.80 | 339.80 | 339.80 | 100 |
| 08 Jan 2024 | 358.20 | 358.20 | 358.20 | 358.20 | 358.20 | - |
| 05 Jan 2024 | 358.20 | 358.20 | 358.20 | 358.20 | 358.20 | - |
| 04 Jan 2024 | 350.00 | 358.20 | 350.00 | 358.20 | 358.20 | 700 |
| 03 Jan 2024 | 342.07 | 342.07 | 342.07 | 342.07 | 342.07 | - |
| 02 Jan 2024 | 342.07 | 342.07 | 342.07 | 342.07 | 342.07 | - |
| 29 Dec 2023 | 342.07 | 342.07 | 342.07 | 342.07 | 342.07 | - |
| 28 Dec 2023 | 342.07 | 342.07 | 342.07 | 342.07 | 342.07 | - |
| 27 Dec 2023 | 342.07 | 342.07 | 342.07 | 342.07 | 342.07 | - |
| 26 Dec 2023 | 342.07 | 342.07 | 342.07 | 342.07 | 342.07 | - |
| 22 Dec 2023 | 342.07 | 342.07 | 342.07 | 342.07 | 342.07 | 100 |
| 21 Dec 2023 | 332.65 | 332.65 | 332.65 | 332.65 | 332.65 | - |
| 20 Dec 2023 | 340.49 | 340.72 | 332.65 | 332.65 | 332.65 | 100 |
| 19 Dec 2023 | 339.11 | 339.11 | 339.11 | 339.11 | 339.11 | - |
| 18 Dec 2023 | 331.12 | 339.32 | 331.12 | 339.11 | 339.11 | 100 |
| 15 Dec 2023 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | - |
| 14 Dec 2023 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | - |
| 13 Dec 2023 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | - |
| 12 Dec 2023 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | - |
| 11 Dec 2023 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | - |
| 08 Dec 2023 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | - |
| 07 Dec 2023 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | 100 |
| 06 Dec 2023 | 302.06 | 302.06 | 302.06 | 302.06 | 302.06 | 100 |
| 05 Dec 2023 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 04 Dec 2023 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.