Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,289.62
+950.43(+1.50%)
CMC Crypto 200
1,383.72
+71.10(+5.42%)

Kuehne + Nagel International AG (KHNGY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

54.50

-0.44

(-0.80%)

As of 03:15PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	54.94	54.94	54.50	54.50	54.50	3,805
18 Apr 2024	54.73	55.07	54.73	54.94	54.94	20,800
17 Apr 2024	55.09	55.45	54.89	55.24	55.24	13,300
16 Apr 2024	54.56	54.86	54.49	54.77	54.77	27,900
15 Apr 2024	56.27	56.27	55.47	55.71	55.71	9,500
12 Apr 2024	55.44	55.82	55.24	55.24	55.24	7,000
11 Apr 2024	55.46	55.76	55.28	55.59	55.59	18,000
10 Apr 2024	54.84	55.51	54.84	55.45	55.45	7,100
09 Apr 2024	56.62	56.62	56.14	56.54	56.54	29,000
08 Apr 2024	56.58	56.78	56.58	56.70	56.70	8,700
05 Apr 2024	56.47	56.84	56.47	56.64	56.64	4,800
04 Apr 2024	57.21	57.25	56.75	56.95	56.95	13,000
03 Apr 2024	56.58	57.10	56.58	57.01	57.01	9,400
02 Apr 2024	54.87	55.16	54.85	54.87	54.87	22,100
01 Apr 2024	55.39	55.71	55.15	55.63	55.63	18,800
28 Mar 2024	55.25	55.79	55.25	55.70	55.70	27,400
27 Mar 2024	54.92	55.29	54.88	55.24	55.24	18,800
26 Mar 2024	55.03	55.15	54.80	54.82	54.82	23,500
25 Mar 2024	54.01	54.36	53.91	54.12	54.12	27,600
22 Mar 2024	54.45	54.49	54.17	54.26	54.26	13,500
21 Mar 2024	54.15	54.41	53.92	53.97	53.97	32,900
20 Mar 2024	53.59	54.29	53.46	54.13	54.13	11,700
19 Mar 2024	53.21	53.45	53.09	53.18	53.18	26,800
18 Mar 2024	54.00	54.13	53.56	53.56	53.56	13,700
15 Mar 2024	54.39	54.45	54.24	54.44	54.44	24,300
14 Mar 2024	54.69	54.75	54.18	54.29	54.29	51,800
13 Mar 2024	56.32	56.32	55.69	55.77	55.77	16,500
12 Mar 2024	56.23	56.73	56.23	56.44	56.44	16,400
11 Mar 2024	55.57	55.92	55.54	55.88	55.88	15,400
08 Mar 2024	55.98	56.16	55.53	55.53	55.53	11,300
07 Mar 2024	56.79	56.79	56.46	56.46	56.46	23,900
06 Mar 2024	55.96	56.27	55.96	56.22	56.22	7,100
05 Mar 2024	55.72	55.82	55.42	55.64	55.64	17,400
04 Mar 2024	55.81	56.81	55.81	56.73	56.73	9,600
01 Mar 2024	57.20	58.61	57.12	58.40	58.40	8,000
29 Feb 2024	67.44	67.50	67.19	67.29	67.29	10,200
28 Feb 2024	66.47	66.99	66.47	66.98	66.98	4,400
27 Feb 2024	66.14	66.15	65.38	65.58	65.58	5,000
26 Feb 2024	66.00	66.11	65.94	66.10	66.10	5,400
23 Feb 2024	65.43	65.43	65.25	65.34	65.34	3,800
22 Feb 2024	65.16	65.59	65.16	65.57	65.57	9,300
21 Feb 2024	65.07	65.67	65.05	65.58	65.58	7,300
20 Feb 2024	64.24	64.64	64.22	64.53	64.53	5,800
16 Feb 2024	63.70	64.09	63.59	63.92	63.92	12,600
15 Feb 2024	64.82	64.82	64.60	64.76	64.76	2,900
14 Feb 2024	64.32	64.63	64.31	64.60	64.60	7,400
13 Feb 2024	62.70	63.60	62.70	63.05	63.05	6,000
12 Feb 2024	64.58	64.58	64.39	64.46	64.46	5,700
09 Feb 2024	64.97	65.22	64.59	65.22	65.22	12,300
08 Feb 2024	64.60	65.15	64.60	65.08	65.08	6,700
07 Feb 2024	64.92	65.26	64.80	65.15	65.15	6,700
06 Feb 2024	66.03	66.75	66.03	66.66	66.66	19,500
05 Feb 2024	66.47	66.79	66.41	66.79	66.79	8,500
02 Feb 2024	66.07	66.14	65.85	66.14	66.14	6,000
01 Feb 2024	67.56	68.00	67.42	68.00	68.00	6,200
31 Jan 2024	68.51	68.51	68.17	68.29	68.29	5,600
30 Jan 2024	67.94	68.32	67.92	68.32	68.32	5,300
29 Jan 2024	67.62	68.29	67.62	68.28	68.28	8,900
26 Jan 2024	67.44	67.44	67.27	67.31	67.31	4,300
25 Jan 2024	66.38	67.14	66.38	67.14	67.14	9,300
24 Jan 2024	66.31	66.31	65.74	66.10	66.10	4,900
23 Jan 2024	66.16	66.16	65.86	65.88	65.88	12,900
22 Jan 2024	67.80	67.80	67.38	67.55	67.55	2,900
19 Jan 2024	65.95	66.36	65.95	66.36	66.36	3,600
18 Jan 2024	67.42	67.80	67.19	67.80	67.80	4,000
17 Jan 2024	68.46	68.58	68.40	68.58	68.58	4,800
16 Jan 2024	68.42	69.02	68.33	68.51	68.51	4,900
12 Jan 2024	70.47	70.47	69.94	70.02	70.02	2,700
11 Jan 2024	69.09	69.52	68.97	69.41	69.41	46,600
10 Jan 2024	68.03	68.61	68.03	68.61	68.61	8,200
09 Jan 2024	68.96	68.96	68.52	68.82	68.82	12,900
08 Jan 2024	69.41	69.41	69.00	69.25	69.25	6,100
05 Jan 2024	70.11	70.67	70.11	70.23	70.23	14,600
04 Jan 2024	70.69	70.74	70.50	70.74	70.74	3,600
03 Jan 2024	68.31	69.35	68.31	69.35	69.35	6,100
02 Jan 2024	68.14	68.36	67.98	68.09	68.09	13,700
29 Dec 2023	69.12	69.12	68.32	68.88	68.88	5,000
28 Dec 2023	68.98	69.09	68.09	68.32	68.32	4,700
27 Dec 2023	68.32	68.89	68.32	68.79	68.79	5,200
26 Dec 2023	68.71	69.91	68.71	69.68	69.68	3,500
22 Dec 2023	69.26	69.54	69.01	69.15	69.15	5,100
21 Dec 2023	67.52	67.84	67.43	67.84	67.84	6,100
20 Dec 2023	67.41	67.43	66.97	67.07	67.07	4,000
19 Dec 2023	66.83	66.83	66.19	66.71	66.71	3,300
18 Dec 2023	66.98	66.98	66.98	66.98	66.98	39,100
15 Dec 2023	66.48	67.54	66.48	66.78	66.78	15,500
14 Dec 2023	65.22	66.16	65.19	65.85	65.85	7,000
13 Dec 2023	64.00	64.13	63.37	64.13	64.13	6,400
12 Dec 2023	62.48	63.08	62.48	62.98	62.98	3,700
11 Dec 2023	60.76	60.91	60.65	60.91	60.91	5,300
08 Dec 2023	59.49	59.82	59.46	59.59	59.59	4,400
07 Dec 2023	59.53	59.58	59.36	59.36	59.36	15,300
06 Dec 2023	59.80	59.80	59.54	59.60	59.60	5,200
05 Dec 2023	58.95	59.12	58.93	58.93	58.93	6,800
04 Dec 2023	58.57	58.57	58.32	58.41	58.41	5,700
01 Dec 2023	58.52	58.94	58.34	58.91	58.91	2,900
30 Nov 2023	57.79	58.30	57.79	57.88	57.88	6,400
29 Nov 2023	58.45	58.66	58.32	58.51	58.51	139,600
28 Nov 2023	57.25	57.98	57.22	57.78	57.78	8,600
27 Nov 2023	57.65	57.96	57.49	57.63	57.63	6,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,289.62+950.43(+1.50%)

CMC Crypto 2001,383.72+71.10(+5.42%)

Kuehne + Nagel International AG (KHNGY)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,289.62
+950.43(+1.50%)

CMC Crypto 200
1,383.72
+71.10(+5.42%)