Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,233.47 +66.01 (+0.10%) CMC Crypto 200
1,373.98 -43.89 (-3.10%)
Kuehne + Nagel International AG (KHNGF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:28PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 294.17 | 294.17 | 294.17 | 294.17 | 294.17 | 300 |
| 13 Jun 2024 | 294.17 | 294.17 | 294.17 | 294.17 | 294.17 | - |
| 12 Jun 2024 | 294.17 | 294.17 | 294.17 | 294.17 | 294.17 | - |
| 11 Jun 2024 | 294.17 | 294.17 | 294.17 | 294.17 | 294.17 | - |
| 10 Jun 2024 | 293.70 | 294.17 | 293.70 | 294.17 | 294.17 | 100 |
| 07 Jun 2024 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | - |
| 06 Jun 2024 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | 100 |
| 05 Jun 2024 | 293.97 | 293.97 | 293.97 | 293.97 | 293.97 | - |
| 04 Jun 2024 | 293.97 | 293.97 | 293.97 | 293.97 | 293.97 | 100 |
| 03 Jun 2024 | 278.68 | 278.68 | 278.68 | 278.68 | 278.68 | - |
| 31 May 2024 | 278.68 | 278.68 | 278.68 | 278.68 | 278.68 | 100 |
| 30 May 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | - |
| 29 May 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 100 |
| 28 May 2024 | 264.54 | 264.54 | 264.54 | 264.54 | 264.54 | - |
| 24 May 2024 | 264.54 | 264.54 | 264.54 | 264.54 | 264.54 | - |
| 23 May 2024 | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | - |
| 22 May 2024 | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | - |
| 21 May 2024 | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | 100 |
| 20 May 2024 | 272.11 | 272.11 | 272.11 | 272.11 | 272.11 | - |
| 17 May 2024 | 272.11 | 272.11 | 272.11 | 272.11 | 272.11 | - |
| 16 May 2024 | 272.11 | 272.11 | 272.11 | 272.11 | 272.11 | - |
| 15 May 2024 | 272.11 | 272.11 | 272.11 | 272.11 | 272.11 | 100 |
| 14 May 2024 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | 100 |
| 13 May 2024 | 271.76 | 271.76 | 271.76 | 271.76 | 271.76 | 7,000 |
| 10 May 2024 | 268.12 | 268.12 | 268.12 | 268.12 | 268.12 | 400 |
| 09 May 2024 | 265.50 | 292.01 | 265.50 | 292.01 | 292.01 | 600 |
| 08 May 2024 | 270.54 | 270.54 | 270.54 | 270.54 | 270.54 | - |
| 07 May 2024 | 270.54 | 270.54 | 270.54 | 270.54 | 270.54 | 100 |
| 06 May 2024 | 268.95 | 270.00 | 268.95 | 270.00 | 270.00 | 100 |
| 03 May 2024 | 259.93 | 259.93 | 259.93 | 259.93 | 259.93 | - |
| 02 May 2024 | 259.93 | 259.93 | 259.93 | 259.93 | 259.93 | - |
| 01 May 2024 | 259.93 | 259.93 | 259.93 | 259.93 | 259.93 | - |
| 30 Apr 2024 | 269.77 | 269.77 | 259.93 | 259.93 | 259.93 | 100 |
| 29 Apr 2024 | 271.28 | 271.28 | 271.28 | 271.28 | 271.28 | 100 |
| 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 | - |
| *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.