Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kuehne & Nagel International Ag (OP: KHNGF )

272.15 +0.04 (+0.01%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 15, 2024 272.11 0 +0.41(+0.15%)
May 14, 2024 271.70 271.70 271.70 271.70 50 -0.06(-0.02%)
May 13, 2024 271.76 271.76 271.76 271.76 7,000 +3.64(+1.36%)
May 10, 2024 268.12 268.12 268.12 268.12 435 -23.89(-8.18%)
May 09, 2024 265.50 292.01 265.50 292.01 634 +21.47(+7.94%)
May 07, 2024 270.54 70 +0.54(+0.20%)
May 06, 2024 268.95 270.00 268.95 270.00 51 +10.07(+3.87%)
Apr 30, 2024 259.93 143 -11.35(-4.18%)
Apr 29, 2024 271.28 271.28 271.28 271.28 5 +2.56(+0.95%)
Apr 26, 2024 268.72 268.72 268.72 268.72 100 +2.32(+0.87%)
Apr 23, 2024 266.40 0 -10.56(-3.81%)
Apr 22, 2024 276.29 276.96 276.29 276.96 101 +1.00(+0.36%)
Apr 18, 2024 275.96 0 +0.00(+0.00%)
Apr 16, 2024 275.96 0 -5.85(-2.08%)
Apr 15, 2024 280.81 283.47 280.81 281.81 13 +4.69(+1.69%)
Apr 12, 2024 277.12 277.12 277.12 277.12 100 -2.88(-1.03%)
Apr 11, 2024 280.00 280.00 280.00 280.00 8 +2.36(+0.85%)
Apr 10, 2024 277.64 277.64 277.64 277.64 1 -7.36(-2.58%)
Apr 09, 2024 283.02 285.00 283.02 285.00 25 +0.00(+0.00%)
Apr 08, 2024 285.00 285.00 285.00 285.00 26 +1.06(+0.37%)
Apr 05, 2024 283.94 283.94 283.94 283.94 100 +2.49(+0.88%)
Mar 28, 2024 281.46 0 +8.46(+3.10%)
Mar 27, 2024 278.94 278.94 273.00 273.00 10 -4.96(-1.78%)
Mar 26, 2024 278.00 278.00 277.94 277.96 244 +2.81(+1.02%)
Mar 22, 2024 275.15 0 +4.82(+1.78%)
Mar 21, 2024 270.33 270.33 270.33 270.33 83 +1.12(+0.42%)
Mar 18, 2024 269.21 0 -4.16(-1.52%)
Mar 15, 2024 271.00 273.37 271.00 273.37 100 +0.12(+0.04%)
Mar 14, 2024 273.25 273.25 273.25 273.25 10 -10.37(-3.66%)
Mar 12, 2024 283.62 0 +5.98(+2.15%)
Mar 11, 2024 277.64 277.64 277.64 277.64 2 -3.86(-1.37%)
Mar 08, 2024 281.42 281.50 281.42 281.50 100 +2.33(+0.84%)
Mar 05, 2024 279.17 0 -1.33(-0.48%)
Mar 04, 2024 275.73 280.50 275.73 280.50 28 -10.00(-3.44%)
Mar 01, 2024 287.25 290.50 287.25 290.50 239 -28.23(-8.86%)
Feb 14, 2024 318.73 0 -10.20(-3.10%)
Feb 09, 2024 328.93 0 -0.87(-0.26%)
Feb 08, 2024 320.68 329.80 320.68 329.80 22 -0.12(-0.04%)
Feb 07, 2024 328.81 329.92 328.81 329.92 35 -7.77(-2.30%)
Feb 06, 2024 337.69 337.69 337.69 337.69 35 +2.25(+0.67%)
Feb 05, 2024 335.44 335.44 335.44 335.44 2 +9.87(+3.03%)
Feb 02, 2024 329.50 329.50 325.57 325.57 100 -17.28(-5.04%)
Feb 01, 2024 342.85 342.85 342.85 342.85 69 -0.86(-0.25%)
Jan 31, 2024 344.54 344.54 343.71 343.71 16 +7.05(+2.09%)
Jan 30, 2024 336.66 336.66 336.66 336.66 21 -4.23(-1.24%)
Jan 26, 2024 340.89 0 -1.06(-0.31%)
Jan 17, 2024 341.95 0 -5.12(-1.48%)
Jan 16, 2024 347.07 347.07 347.07 347.07 3 -5.62(-1.59%)
Jan 12, 2024 352.69 352.69 352.69 352.69 100 +12.89(+3.79%)
Jan 09, 2024 339.80 0 -18.40(-5.14%)
Jan 04, 2024 358.20 0 +16.13(+4.72%)
Dec 22, 2023 342.07 0 +9.42(+2.83%)
Dec 20, 2023 332.65 0 -6.46(-1.90%)
Dec 18, 2023 339.11 0 +45.26(+15.40%)
Dec 07, 2023 293.85 0 -8.21(-2.72%)
Dec 06, 2023 302.06 302.06 302.06 302.06 2 +12.06(+4.16%)
Dec 04, 2023 290.00 0 +4.11(+1.44%)
Nov 30, 2023 285.89 0 -5.67(-1.95%)
Nov 29, 2023 291.56 291.56 291.56 291.56 972 +5.60(+1.96%)
Nov 28, 2023 283.46 286.00 283.46 285.96 191 -0.06(-0.02%)
Nov 27, 2023 286.02 286.02 286.02 286.02 3 +2.68(+0.95%)
Nov 21, 2023 283.34 0 +5.76(+2.08%)
Nov 20, 2023 277.58 277.58 277.58 277.58 25 +0.95(+0.34%)
Nov 14, 2023 276.63 0 +10.63(+4.00%)
Nov 13, 2023 266.00 266.00 266.00 266.00 74 -0.34(-0.13%)
Nov 09, 2023 266.34 0 +0.93(+0.35%)
Nov 07, 2023 265.41 0 +0.77(+0.29%)
Nov 06, 2023 264.64 264.64 264.64 264.64 25 -2.40(-0.90%)
Nov 03, 2023 267.06 267.06 267.04 267.04 100 +2.50(+0.95%)
Nov 01, 2023 264.54 0 -4.48(-1.67%)
Oct 31, 2023 271.97 271.97 269.02 269.02 8 +1.28(+0.48%)
Oct 27, 2023 267.74 156 -17.41(-6.11%)
Oct 23, 2023 285.15 0 -2.03(-0.71%)
Oct 18, 2023 287.18 0 -2.82(-0.97%)
Oct 09, 2023 290.00 0 +4.22(+1.48%)
Oct 06, 2023 285.78 285.78 285.78 285.78 100 +5.08(+1.81%)
Oct 03, 2023 280.70 0 -5.56(-1.94%)
Sep 29, 2023 286.26 0 +2.68(+0.94%)
Sep 28, 2023 283.58 283.58 283.58 283.58 149 +4.57(+1.64%)
Sep 27, 2023 279.01 279.01 279.01 279.01 15 -14.08(-4.80%)
Sep 25, 2023 293.09 0 +2.73(+0.94%)
Sep 22, 2023 290.36 290.36 290.36 290.36 100 -6.89(-2.32%)
Sep 19, 2023 297.25 0 -2.87(-0.96%)
Sep 18, 2023 301.06 301.06 295.27 300.12 31 +7.62(+2.61%)
Sep 14, 2023 292.50 0 -2.15(-0.73%)
Sep 12, 2023 294.65 0 +0.92(+0.31%)
Sep 06, 2023 293.73 19 -19.04(-6.09%)
Aug 30, 2023 312.77 0 +5.08(+1.65%)
Aug 29, 2023 307.69 307.69 307.69 307.69 4 +9.19(+3.08%)
Aug 24, 2023 298.50 0 -11.57(-3.73%)
Aug 17, 2023 310.07 21 -4.46(-1.42%)
Aug 16, 2023 314.53 314.53 314.53 314.53 2 +0.08(+0.03%)
Aug 15, 2023 314.45 314.45 314.45 314.45 3 +6.44(+2.09%)
Aug 11, 2023 308.01 0 +1.81(+0.59%)
Aug 08, 2023 306.20 0 -2.80(-0.91%)
Aug 04, 2023 309.00 175 -0.62(-0.20%)
Aug 03, 2023 309.62 309.62 309.62 309.62 71 -1.00(-0.32%)
Aug 02, 2023 311.81 311.81 306.16 310.62 16 +2.15(+0.70%)
Jul 31, 2023 308.47 0 -5.52(-1.76%)
Jul 25, 2023 313.99 0 +6.17(+2.00%)
Jul 24, 2023 307.82 307.82 307.82 307.82 1 -7.88(-2.50%)
Jul 13, 2023 315.70 0 +14.58(+4.84%)
Jul 11, 2023 301.12 0 +9.37(+3.21%)
Jul 10, 2023 291.75 291.75 291.75 291.75 2 -5.75(-1.93%)
Jul 07, 2023 292.74 297.50 292.03 297.50 132 +0.56(+0.19%)
Jul 05, 2023 296.94 0 -0.13(-0.05%)
Jun 28, 2023 297.07 0 +9.92(+3.45%)
Jun 26, 2023 287.15 0 +2.31(+0.81%)
Jun 23, 2023 284.84 284.84 284.84 284.84 100 -3.98(-1.38%)
Jun 20, 2023 288.82 0 +7.24(+2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.