Kuehne + Nagel International AG (KHNGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:34AM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 268.12 | 268.12 | 268.12 | 268.12 | 268.12 | 400 |
| 10 May 2024 | 11.041 Dividend | |||||
| 09 May 2024 | 265.50 | 292.01 | 265.50 | 292.01 | 280.97 | 600 |
| 08 May 2024 | 270.54 | 270.54 | 270.54 | 270.54 | 260.31 | - |
| 07 May 2024 | 270.54 | 270.54 | 270.54 | 270.54 | 260.31 | 100 |
| 06 May 2024 | 268.95 | 270.00 | 268.95 | 270.00 | 259.79 | 100 |
| 03 May 2024 | 259.93 | 259.93 | 259.93 | 259.93 | 250.10 | - |
| 02 May 2024 | 259.93 | 259.93 | 259.93 | 259.93 | 250.10 | - |
| 01 May 2024 | 259.93 | 259.93 | 259.93 | 259.93 | 250.10 | - |
| 30 Apr 2024 | 269.77 | 269.77 | 259.93 | 259.93 | 250.10 | 100 |
| 29 Apr 2024 | 271.28 | 271.28 | 271.28 | 271.28 | 261.02 | 100 |
| 26 Apr 2024 | 268.72 | 268.72 | 268.72 | 268.72 | 258.56 | 100 |
| 25 Apr 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 256.33 | - |
| 24 Apr 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 256.33 | - |
| 23 Apr 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 256.33 | 100 |
| 22 Apr 2024 | 276.29 | 276.96 | 276.29 | 276.96 | 266.49 | 100 |
| 19 Apr 2024 | 275.96 | 275.96 | 275.96 | 275.96 | 265.53 | - |
| 18 Apr 2024 | 275.96 | 275.96 | 275.96 | 275.96 | 265.53 | 100 |
| 17 Apr 2024 | 275.96 | 275.96 | 275.96 | 275.96 | 265.53 | - |
| 16 Apr 2024 | 275.96 | 275.96 | 275.96 | 275.96 | 265.53 | 100 |
| 15 Apr 2024 | 280.81 | 283.47 | 280.81 | 281.81 | 271.15 | 100 |
| 12 Apr 2024 | 277.13 | 277.13 | 277.13 | 277.13 | 266.65 | 100 |
| 11 Apr 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 269.41 | 100 |
| 10 Apr 2024 | 277.64 | 277.64 | 277.64 | 277.64 | 267.14 | 100 |
| 09 Apr 2024 | 283.02 | 285.00 | 283.02 | 285.00 | 274.22 | 100 |
| 08 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 274.22 | 100 |
| 05 Apr 2024 | 283.95 | 283.95 | 283.95 | 283.95 | 273.21 | 100 |
| 04 Apr 2024 | 281.46 | 281.46 | 281.46 | 281.46 | 270.82 | - |
| 03 Apr 2024 | 281.46 | 281.46 | 281.46 | 281.46 | 270.82 | - |
| 02 Apr 2024 | 281.46 | 281.46 | 281.46 | 281.46 | 270.82 | - |
| 01 Apr 2024 | 281.46 | 281.46 | 281.46 | 281.46 | 270.82 | - |
| 28 Mar 2024 | 281.46 | 281.46 | 281.46 | 281.46 | 270.82 | 100 |
| 27 Mar 2024 | 278.95 | 278.95 | 273.00 | 273.00 | 262.68 | 100 |
| 26 Mar 2024 | 278.00 | 278.00 | 277.95 | 277.96 | 267.45 | 200 |
| 25 Mar 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 264.75 | - |
| 22 Mar 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 264.75 | 100 |
| 21 Mar 2024 | 270.33 | 270.33 | 270.33 | 270.33 | 260.11 | 100 |
| 20 Mar 2024 | 269.21 | 269.21 | 269.21 | 269.21 | 259.03 | - |
| 19 Mar 2024 | 269.21 | 269.21 | 269.21 | 269.21 | 259.03 | - |
| 18 Mar 2024 | 269.21 | 269.21 | 269.21 | 269.21 | 259.03 | 100 |
| 15 Mar 2024 | 271.00 | 273.37 | 271.00 | 273.37 | 263.03 | 100 |
| 14 Mar 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 262.92 | 100 |
| 13 Mar 2024 | 283.62 | 283.62 | 283.62 | 283.62 | 272.90 | - |
| 12 Mar 2024 | 280.39 | 283.62 | 280.39 | 283.62 | 272.90 | 200 |
| 11 Mar 2024 | 277.64 | 277.64 | 277.64 | 277.64 | 267.14 | 100 |
| 08 Mar 2024 | 281.42 | 281.50 | 281.42 | 281.50 | 270.86 | 100 |
| 07 Mar 2024 | 279.17 | 279.17 | 279.17 | 279.17 | 268.61 | - |
| 06 Mar 2024 | 279.17 | 279.17 | 279.17 | 279.17 | 268.61 | 10,000 |
| 05 Mar 2024 | 279.17 | 279.17 | 279.17 | 279.17 | 268.61 | 100 |
| 04 Mar 2024 | 275.73 | 280.50 | 275.73 | 280.50 | 269.89 | 100 |
| 01 Mar 2024 | 287.25 | 290.50 | 287.25 | 290.50 | 279.52 | 200 |
| 29 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 306.68 | - |
| 28 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 306.68 | - |
| 27 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 306.68 | - |
| 26 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 306.68 | - |
| 23 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 306.68 | - |
| 22 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 306.68 | - |
| 21 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 306.68 | - |
| 20 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 306.68 | - |
| 16 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 306.68 | - |
| 15 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 306.68 | - |
| 14 Feb 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 306.68 | 100 |
| 13 Feb 2024 | 328.93 | 328.93 | 328.93 | 328.93 | 316.49 | - |
| 12 Feb 2024 | 328.93 | 328.93 | 328.93 | 328.93 | 316.49 | - |
| 09 Feb 2024 | 328.93 | 328.93 | 328.93 | 328.93 | 316.49 | 100 |
| 08 Feb 2024 | 320.68 | 329.80 | 320.68 | 329.80 | 317.33 | 100 |
| 07 Feb 2024 | 328.81 | 329.92 | 328.81 | 329.92 | 317.45 | 100 |
| 06 Feb 2024 | 337.69 | 337.69 | 337.69 | 337.69 | 324.92 | 100 |
| 05 Feb 2024 | 335.44 | 335.44 | 335.44 | 335.44 | 322.76 | 100 |
| 02 Feb 2024 | 329.50 | 329.50 | 325.57 | 325.57 | 313.26 | 100 |
| 01 Feb 2024 | 342.85 | 342.85 | 342.85 | 342.85 | 329.89 | 100 |
| 31 Jan 2024 | 344.54 | 344.54 | 343.71 | 343.71 | 330.71 | 100 |
| 30 Jan 2024 | 336.66 | 336.66 | 336.66 | 336.66 | 323.93 | 100 |
| 29 Jan 2024 | 340.89 | 340.89 | 340.89 | 340.89 | 328.00 | - |
| 26 Jan 2024 | 340.89 | 340.89 | 340.89 | 340.89 | 328.00 | 100 |
| 25 Jan 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 329.02 | - |
| 24 Jan 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 329.02 | - |
| 23 Jan 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 329.02 | - |
| 22 Jan 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 329.02 | - |
| 19 Jan 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 329.02 | - |
| 18 Jan 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 329.02 | - |
| 17 Jan 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 329.02 | 300 |
| 16 Jan 2024 | 347.07 | 347.07 | 347.07 | 347.07 | 333.95 | 100 |
| 12 Jan 2024 | 352.70 | 352.70 | 352.70 | 352.70 | 339.36 | 100 |
| 11 Jan 2024 | 339.80 | 339.80 | 339.80 | 339.80 | 326.95 | - |
| 10 Jan 2024 | 339.80 | 339.80 | 339.80 | 339.80 | 326.95 | - |
| 09 Jan 2024 | 347.89 | 347.89 | 339.80 | 339.80 | 326.95 | 100 |
| 08 Jan 2024 | 358.20 | 358.20 | 358.20 | 358.20 | 344.66 | - |
| 05 Jan 2024 | 358.20 | 358.20 | 358.20 | 358.20 | 344.66 | - |
| 04 Jan 2024 | 350.00 | 358.20 | 350.00 | 358.20 | 344.66 | 700 |
| 03 Jan 2024 | 342.07 | 342.07 | 342.07 | 342.07 | 329.14 | - |
| 02 Jan 2024 | 342.07 | 342.07 | 342.07 | 342.07 | 329.14 | - |
| 29 Dec 2023 | 342.07 | 342.07 | 342.07 | 342.07 | 329.14 | - |
| 28 Dec 2023 | 342.07 | 342.07 | 342.07 | 342.07 | 329.14 | - |
| 27 Dec 2023 | 342.07 | 342.07 | 342.07 | 342.07 | 329.14 | - |
| 26 Dec 2023 | 342.07 | 342.07 | 342.07 | 342.07 | 329.14 | - |
| 22 Dec 2023 | 342.07 | 342.07 | 342.07 | 342.07 | 329.14 | 100 |
| 21 Dec 2023 | 332.65 | 332.65 | 332.65 | 332.65 | 320.07 | - |
| 20 Dec 2023 | 340.49 | 340.72 | 332.65 | 332.65 | 320.07 | 100 |
| 19 Dec 2023 | 339.11 | 339.11 | 339.11 | 339.11 | 326.29 | - |
| *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.