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

Kuehne & Nagel International Ag (OP: KHNGF )

278.68 +1.18 (+0.43%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 31, 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 08, 2023 309.06 309.06 306.94 306.94 76 +6.44(+2.14%)
May 01, 2023 300.50 0 +6.81(+2.32%)
Apr 26, 2023 293.69 0 +4.89(+1.69%)
Apr 25, 2023 302.39 302.39 288.80 288.80 6 -14.20(-4.69%)
Apr 24, 2023 303.00 303.00 303.00 303.00 10 +3.65(+1.22%)
Apr 21, 2023 299.35 299.35 299.35 299.35 100 -2.94(-0.97%)
Apr 19, 2023 302.30 0 +3.38(+1.13%)
Apr 18, 2023 298.92 298.92 298.92 298.92 250 +12.92(+4.52%)
Apr 10, 2023 286.00 0 -0.90(-0.31%)
Apr 05, 2023 286.90 0 -1.60(-0.55%)
Apr 03, 2023 288.50 0 -12.50(-4.15%)
Mar 31, 2023 301.00 301.00 301.00 301.00 100 +9.30(+3.19%)
Mar 30, 2023 291.50 291.70 291.50 291.70 20 +1.70(+0.59%)
Mar 29, 2023 290.00 290.00 290.00 290.00 30 +2.00(+0.69%)
Mar 22, 2023 288.00 0 +13.00(+4.73%)
Mar 21, 2023 275.00 275.00 275.00 275.00 15 +2.50(+0.92%)
Mar 20, 2023 272.50 272.50 272.50 272.50 125 +2.70(+1.00%)
Mar 17, 2023 265.00 269.80 265.00 269.80 100 +5.60(+2.12%)
Mar 16, 2023 264.20 264.20 264.20 264.20 452 -1.80(-0.68%)
Mar 15, 2023 266.00 268.00 266.00 266.00 307 -9.95(-3.61%)
Mar 14, 2023 275.95 275.95 275.95 275.95 1 +12.45(+4.72%)
Mar 13, 2023 264.50 264.50 263.50 263.50 122 +0.50(+0.19%)
Mar 10, 2023 263.00 263.00 263.00 263.00 100 -0.35(-0.13%)
Mar 09, 2023 262.01 266.75 262.01 263.35 112 +5.85(+2.27%)
Mar 08, 2023 271.29 271.29 257.50 257.50 981 -16.12(-5.89%)
Mar 02, 2023 273.62 430 +0.12(+0.05%)
Mar 01, 2023 274.00 274.00 266.00 273.50 36 +19.00(+7.47%)
Feb 28, 2023 260.50 260.50 254.50 254.50 101 -2.25(-0.88%)
Feb 27, 2023 256.75 256.75 256.75 256.75 7 -0.55(-0.21%)
Feb 24, 2023 257.30 257.30 257.30 257.30 658 -5.20(-1.98%)
Feb 21, 2023 262.50 0 +1.50(+0.57%)
Feb 17, 2023 261.00 261.00 261.00 261.00 100 +2.50(+0.97%)
Feb 16, 2023 258.50 258.50 258.50 258.50 3 -1.50(-0.58%)
Feb 15, 2023 260.00 260.00 260.00 260.00 15 -8.00(-2.99%)
Feb 14, 2023 266.12 268.00 266.12 268.00 85 +1.00(+0.37%)
Feb 13, 2023 267.00 267.00 267.00 267.00 27 +2.40(+0.91%)
Feb 10, 2023 260.50 264.60 260.50 264.60 100 -2.40(-0.90%)
Feb 09, 2023 265.80 267.00 263.35 267.00 469 +13.00(+5.12%)
Feb 07, 2023 254.00 0 -3.50(-1.36%)
Feb 02, 2023 257.50 0 +24.00(+10.28%)
Jan 31, 2023 233.50 0 -0.01(-0.00%)
Jan 26, 2023 233.51 150 +1.31(+0.56%)
Jan 25, 2023 232.20 232.20 232.20 232.20 19 -12.80(-5.22%)
Jan 23, 2023 245.00 0 +6.00(+2.51%)
Jan 19, 2023 239.00 30 +6.50(+2.80%)
Jan 04, 2023 232.50 0 -0.12(-0.05%)
Jan 03, 2023 232.62 232.62 232.62 232.62 250 -0.00(-0.00%)
Dec 28, 2022 232.62 0 +7.62(+3.39%)
Dec 21, 2022 225.00 0 -1.00(-0.44%)
Dec 16, 2022 226.00 0 -3.30(-1.44%)
Dec 15, 2022 229.30 229.30 229.00 229.30 15 -7.50(-3.17%)
Dec 14, 2022 236.80 236.80 236.80 236.80 1 +5.80(+2.51%)
Dec 09, 2022 231.00 108 -7.78(-3.26%)
Dec 07, 2022 238.78 258 -8.42(-3.41%)
Dec 05, 2022 247.20 0 -6.30(-2.49%)
Dec 02, 2022 251.50 253.50 250.10 253.50 100 +16.00(+6.74%)
Nov 30, 2022 237.50 0 -3.50(-1.45%)
Nov 29, 2022 241.00 241.00 241.00 241.00 1 +5.00(+2.12%)
Nov 28, 2022 236.90 236.90 236.00 236.00 8 -6.00(-2.48%)
Nov 25, 2022 242.00 242.00 242.00 242.00 1,519 +2.00(+0.83%)
Nov 23, 2022 240.00 240.00 240.00 240.00 100 +13.35(+5.89%)
Nov 17, 2022 226.65 0 -25.35(-10.06%)
Nov 15, 2022 252.00 0 +13.94(+5.86%)
Nov 10, 2022 238.06 0 +15.56(+6.99%)
Nov 09, 2022 222.50 222.50 222.50 222.50 48 +7.50(+3.49%)
Nov 08, 2022 215.00 215.00 215.00 215.00 3 +4.50(+2.14%)
Nov 07, 2022 210.50 210.50 210.50 210.50 100 +2.50(+1.20%)
Nov 04, 2022 206.10 208.00 206.10 208.00 100 -4.00(-1.89%)
Nov 02, 2022 212.00 0 +1.92(+0.91%)
Nov 01, 2022 210.08 210.08 210.08 210.08 23 +1.85(+0.89%)
Oct 31, 2022 208.23 208.23 208.23 208.23 1 -2.02(-0.96%)
Oct 28, 2022 207.21 210.25 207.21 210.25 100 -8.45(-3.86%)
Oct 25, 2022 218.70 0 +13.70(+6.68%)
Oct 21, 2022 205.00 0 +3.00(+1.49%)
Oct 20, 2022 202.00 209.15 202.00 202.00 25 +0.60(+0.30%)
Oct 17, 2022 201.40 46 +1.40(+0.70%)
Oct 10, 2022 200.00 1,230 -5.00(-2.44%)
Oct 07, 2022 205.00 205.00 205.00 205.00 100 +2.07(+1.02%)
Oct 06, 2022 210.47 218.96 202.93 202.93 87 -12.07(-5.61%)
Oct 04, 2022 215.00 0 +9.50(+4.62%)
Oct 03, 2022 203.15 205.50 203.15 205.50 17 -10.65(-4.93%)
Sep 29, 2022 216.15 0 +0.65(+0.30%)
Sep 28, 2022 215.50 215.50 215.50 215.50 295 +5.00(+2.37%)
Sep 27, 2022 205.06 210.50 205.06 210.50 173 +8.55(+4.23%)
Sep 26, 2022 201.95 201.95 201.95 201.95 50 -8.70(-4.13%)
Sep 22, 2022 210.65 760 +0.00(+0.00%)
Sep 19, 2022 210.65 0 -0.15(-0.07%)
Sep 16, 2022 210.80 210.80 210.80 210.80 100 -9.15(-4.16%)
Sep 15, 2022 219.95 219.95 219.95 219.95 17 -13.10(-5.62%)
Sep 14, 2022 229.03 233.05 229.03 233.05 3,383 +14.45(+6.61%)
Sep 09, 2022 218.60 0 -5.94(-2.64%)
Sep 08, 2022 224.53 224.53 224.53 224.53 901 -5.47(-2.38%)
Aug 31, 2022 230.00 0 -10.00(-4.17%)
Aug 29, 2022 240.00 0 -3.50(-1.44%)
Aug 24, 2022 243.50 0 -2.00(-0.81%)
Aug 22, 2022 245.50 0 -6.50(-2.58%)
Aug 18, 2022 252.00 0 +9.00(+3.70%)
Aug 17, 2022 243.00 243.00 243.00 243.00 21 -22.00(-8.30%)
Aug 10, 2022 265.00 0 +7.00(+2.71%)
Aug 05, 2022 258.00 26 -8.50(-3.19%)
Aug 04, 2022 266.50 266.50 266.50 266.50 25 +2.50(+0.95%)
Jul 29, 2022 264.00 0 +12.00(+4.76%)
Jul 25, 2022 252.00 0 +7.46(+3.05%)
Jul 20, 2022 244.54 0 +13.54(+5.86%)
Jul 14, 2022 231.00 0 -7.58(-3.18%)
Jul 08, 2022 238.58 0 +9.08(+3.96%)
Jun 29, 2022 229.50 0 +2.00(+0.88%)
Jun 24, 2022 227.50 0 +3.00(+1.34%)
Jun 23, 2022 220.55 224.50 220.55 224.50 292 -1.50(-0.66%)
Jun 21, 2022 226.00 558 -11.99(-5.04%)
Jun 17, 2022 230.70 237.99 230.70 237.99 3,229 +5.44(+2.34%)
Jun 16, 2022 232.55 232.55 232.55 232.55 40 +0.00(+0.00%)
Jun 13, 2022 232.55 32 -6.40(-2.68%)
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.