OTC Markets OTCPK - Delayed Quote USD

Kuehne + Nagel International AG (KHNGY)

44.34

+0.40

+(0.91%)

At close: April 17 at 3:58:53 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	44.12	44.66	44.11	44.34	44.34	15,500
Apr 16, 2025	44.47	44.48	43.83	43.90	43.90	15,500
Apr 15, 2025	44.83	45.04	44.19	44.74	44.74	28,700
Apr 14, 2025	43.78	44.76	43.78	44.37	44.37	36,000
Apr 11, 2025	43.03	44.33	43.03	43.87	43.87	43,600
Apr 10, 2025	42.41	42.98	41.88	42.42	42.42	100,800
Apr 9, 2025	39.94	43.15	39.74	41.96	41.96	97,200
Apr 8, 2025	41.56	41.71	40.29	40.31	40.31	93,000
Apr 7, 2025	39.95	41.38	39.53	40.13	40.13	96,300
Apr 4, 2025	41.94	41.94	41.29	41.62	41.62	42,600
Apr 3, 2025	43.27	43.77	42.92	42.93	42.93	33,800
Apr 2, 2025	45.46	45.94	45.44	45.83	45.83	10,200
Apr 1, 2025	46.02	46.05	45.55	45.64	45.64	43,500
Mar 31, 2025	45.92	46.16	45.83	45.91	45.91	13,100
Mar 28, 2025	47.28	47.28	46.30	46.60	46.60	400,300
Mar 27, 2025	46.19	46.71	46.04	46.51	46.51	14,500
Mar 26, 2025	45.94	46.14	45.69	45.81	45.81	9,000
Mar 25, 2025	46.34	46.45	46.06	46.18	46.18	18,500
Mar 24, 2025	48.37	48.37	47.80	48.20	48.20	15,100
Mar 21, 2025	48.35	48.35	47.96	48.13	48.13	8,000
Mar 20, 2025	48.39	48.65	48.39	48.65	48.65	6,400
Mar 19, 2025	48.91	49.00	48.60	49.00	49.00	10,000
Mar 18, 2025	48.43	48.75	48.43	48.61	48.61	11,700
Mar 17, 2025	47.97	48.22	47.88	48.17	48.17	14,200
Mar 14, 2025	47.84	47.87	47.33	47.72	47.72	10,100
Mar 13, 2025	47.36	47.37	47.09	47.23	47.23	19,500
Mar 12, 2025	46.93	47.41	46.93	47.08	47.08	10,600
Mar 11, 2025	48.46	48.46	47.61	47.95	47.95	9,800
Mar 10, 2025	48.95	49.66	48.95	49.14	49.14	62,000
Mar 7, 2025	47.23	47.80	47.23	47.73	47.73	9,900
Mar 6, 2025	47.90	47.90	47.06	47.24	47.24	24,600
Mar 5, 2025	46.00	46.46	45.92	46.12	46.12	10,600
Mar 4, 2025	45.69	46.55	45.39	46.00	46.00	17,500
Mar 3, 2025	47.71	48.29	47.39	47.40	47.40	34,000
Feb 28, 2025	45.91	46.09	45.71	45.93	45.93	23,400
Feb 27, 2025	46.20	46.27	45.71	45.71	45.71	10,400
Feb 26, 2025	48.51	48.66	48.15	48.16	48.16	11,400
Feb 25, 2025	48.67	48.72	48.48	48.50	48.50	21,700
Feb 24, 2025	47.83	48.48	47.83	48.23	48.23	27,300
Feb 21, 2025	47.68	47.71	47.13	47.13	47.13	39,000
Feb 20, 2025	47.25	47.50	47.25	47.40	47.40	7,900
Feb 19, 2025	46.70	46.77	46.54	46.72	46.72	14,200
Feb 18, 2025	46.43	46.76	46.43	46.45	46.45	23,200
Feb 14, 2025	46.59	46.59	46.36	46.36	46.36	9,400
Feb 13, 2025	46.45	46.76	46.42	46.61	46.61	22,400
Feb 12, 2025	45.18	45.64	45.18	45.52	45.52	26,900
Feb 11, 2025	45.61	45.96	45.57	45.92	45.92	19,300
Feb 10, 2025	44.27	44.69	44.27	44.69	44.69	36,600
Feb 7, 2025	44.81	44.84	44.22	44.24	44.24	22,300
Feb 6, 2025	44.81	45.24	44.78	44.96	44.96	48,300
Feb 5, 2025	44.52	44.93	44.48	44.82	44.82	25,300
Feb 4, 2025	44.59	44.61	44.25	44.40	44.40	28,600
Feb 3, 2025	43.75	44.49	43.75	44.38	44.38	35,600
Jan 31, 2025	45.54	45.73	45.28	45.35	45.35	14,800
Jan 30, 2025	46.05	46.19	45.96	46.04	46.04	12,700
Jan 29, 2025	45.61	45.76	45.43	45.58	45.58	10,800
Jan 28, 2025	45.72	45.89	45.33	45.77	45.77	49,400
Jan 27, 2025	45.87	46.07	45.78	45.90	45.90	40,000
Jan 24, 2025	45.39	45.46	45.02	45.03	45.03	64,000
Jan 23, 2025	45.34	45.62	45.17	45.49	45.49	30,500
Jan 22, 2025	45.36	45.36	44.90	45.01	45.01	39,600
Jan 21, 2025	45.28	45.73	45.28	45.73	45.73	76,500
Jan 17, 2025	43.80	44.10	43.78	43.95	43.95	48,000
Jan 16, 2025	43.98	44.31	43.98	44.11	44.11	57,500
Jan 15, 2025	44.07	44.08	43.85	44.03	44.03	22,700
Jan 14, 2025	43.77	43.91	43.66	43.91	43.91	96,000
Jan 13, 2025	43.66	43.96	43.66	43.95	43.95	66,100
Jan 10, 2025	44.26	44.45	44.08	44.29	44.29	50,800
Jan 8, 2025	45.26	45.56	45.26	45.45	45.45	24,900
Jan 7, 2025	45.83	45.98	44.94	45.80	45.80	93,100
Jan 6, 2025	45.80	46.39	45.80	46.04	46.04	55,500
Jan 3, 2025	45.44	45.82	45.43	45.82	45.82	44,300
Jan 2, 2025	46.30	46.30	45.38	45.73	45.73	28,600
Dec 31, 2024	45.84	46.25	45.58	45.88	45.88	32,000
Dec 30, 2024	45.82	46.09	45.67	46.05	46.05	46,800
Dec 27, 2024	46.10	46.10	45.84	46.05	46.05	32,600
Dec 26, 2024	45.65	46.25	45.63	46.25	46.25	33,500
Dec 24, 2024	45.64	46.51	45.45	46.12	46.12	30,400
Dec 23, 2024	45.44	45.80	45.09	45.67	45.67	55,700
Dec 20, 2024	44.76	45.49	44.76	45.10	45.10	53,500
Dec 19, 2024	44.78	45.11	44.71	44.78	44.78	59,300
Dec 18, 2024	45.40	45.49	44.22	44.45	44.45	37,400
Dec 17, 2024	45.02	45.40	45.02	45.23	45.23	47,000
Dec 16, 2024	45.76	46.18	45.76	45.91	45.91	60,300
Dec 13, 2024	46.21	46.41	46.05	46.34	46.34	38,300
Dec 12, 2024	45.84	46.48	45.84	45.87	45.87	58,400
Dec 11, 2024	47.80	47.81	47.57	47.72	47.72	15,300
Dec 10, 2024	48.17	48.17	47.60	47.86	47.86	46,900
Dec 9, 2024	47.94	48.23	47.80	47.81	47.81	37,300
Dec 6, 2024	48.22	48.22	47.70	47.93	47.93	31,200
Dec 5, 2024	47.96	48.19	47.92	48.06	48.06	28,900
Dec 4, 2024	47.45	47.86	47.45	47.47	47.47	30,700
Dec 3, 2024	48.08	48.28	48.00	48.06	48.06	58,500
Dec 2, 2024	47.84	48.34	47.72	48.17	48.17	43,300
Nov 29, 2024	47.52	47.79	47.47	47.65	47.65	11,900
Nov 27, 2024	47.35	47.57	47.32	47.44	47.44	18,700
Nov 26, 2024	47.08	47.31	46.76	46.91	46.91	127,500
Nov 25, 2024	46.90	47.20	46.81	47.05	47.05	53,400
Nov 22, 2024	46.54	46.98	46.54	46.87	46.87	21,100
Nov 21, 2024	46.82	47.09	46.77	47.07	47.07	36,600
Nov 20, 2024	46.91	47.22	46.60	47.12	47.12	40,800
Nov 19, 2024	47.48	47.87	47.39	47.79	47.79	59,800
Nov 18, 2024	47.19	47.61	47.10	47.53	47.53	50,700
Nov 15, 2024	46.75	47.12	46.75	46.97	46.97	55,000
Nov 14, 2024	47.23	47.63	47.10	47.19	47.19	31,000
Nov 13, 2024	46.34	46.61	46.16	46.59	46.59	44,200
Nov 12, 2024	46.60	46.60	45.85	46.17	46.17	36,000
Nov 11, 2024	47.11	47.11	46.75	46.75	46.75	39,600
Nov 8, 2024	47.64	47.79	47.49	47.79	47.79	15,200
Nov 7, 2024	48.28	48.37	47.80	47.99	47.99	38,200
Nov 6, 2024	47.17	47.57	47.03	47.39	47.39	13,100
Nov 5, 2024	49.21	49.70	49.09	49.23	49.23	22,100
Nov 4, 2024	50.31	50.31	49.86	49.91	49.91	26,600
Nov 1, 2024	50.09	50.14	49.83	49.92	49.92	16,200
Oct 31, 2024	49.95	49.98	49.67	49.96	49.96	29,600
Oct 30, 2024	49.91	50.26	49.70	49.95	49.95	15,300
Oct 29, 2024	50.39	50.69	50.39	50.50	50.50	26,200
Oct 28, 2024	50.49	50.88	50.49	50.81	50.81	20,100
Oct 25, 2024	50.78	50.87	50.61	50.65	50.65	9,100
Oct 24, 2024	50.87	51.03	50.54	50.83	50.83	33,100
Oct 23, 2024	49.87	50.18	49.61	49.79	49.79	14,500
Oct 22, 2024	50.78	50.98	50.63	50.75	50.75	19,600
Oct 21, 2024	51.27	51.88	50.70	51.19	51.19	23,700
Oct 18, 2024	51.77	52.06	51.71	51.91	51.91	10,000
Oct 17, 2024	51.48	51.76	51.40	51.54	51.54	31,600
Oct 16, 2024	51.94	52.05	51.52	51.76	51.76	22,300
Oct 15, 2024	51.85	51.87	51.33	51.33	51.33	23,200
Oct 14, 2024	51.73	51.98	51.68	51.87	51.87	40,000
Oct 11, 2024	51.55	51.71	51.55	51.62	51.62	11,600
Oct 10, 2024	51.44	51.68	51.41	51.59	51.59	17,100
Oct 9, 2024	51.93	52.26	51.78	51.99	51.99	9,600
Oct 8, 2024	52.67	52.70	52.44	52.59	52.59	20,900
Oct 7, 2024	52.19	52.26	51.92	52.04	52.04	28,900
Oct 4, 2024	51.95	52.39	51.93	52.39	52.39	21,500
Oct 3, 2024	51.81	52.32	51.81	52.22	52.22	14,100
Oct 2, 2024	53.18	53.21	52.85	53.10	53.10	11,400
Oct 1, 2024	54.02	54.02	53.14	53.65	53.65	12,200
Sep 30, 2024	54.34	54.91	54.33	54.46	54.46	8,700
Sep 27, 2024	55.33	55.33	54.86	54.93	54.93	7,500
Sep 26, 2024	54.83	54.93	54.65	54.90	54.90	6,600
Sep 25, 2024	55.35	55.35	54.84	54.84	54.84	4,300
Sep 24, 2024	55.14	55.42	54.94	55.42	55.42	8,800
Sep 23, 2024	54.69	54.75	54.43	54.61	54.61	9,900
Sep 20, 2024	54.66	54.66	53.52	54.40	54.40	7,500
Sep 19, 2024	57.18	57.27	57.15	57.27	57.27	2,100
Sep 18, 2024	57.48	58.14	57.19	57.76	57.76	5,400
Sep 17, 2024	58.72	58.72	57.99	58.10	58.10	4,200
Sep 16, 2024	58.60	58.60	58.33	58.50	58.50	3,500
Sep 13, 2024	58.45	59.01	57.91	58.55	58.55	6,800
Sep 12, 2024	59.50	59.80	59.25	59.80	59.80	1,800
Sep 11, 2024	58.03	58.73	58.03	58.62	58.62	6,800
Sep 10, 2024	59.03	59.03	58.53	58.90	58.90	9,000
Sep 9, 2024	59.45	59.45	58.88	58.88	58.88	63,200
Sep 6, 2024	59.11	59.28	58.66	58.66	58.66	3,500
Sep 5, 2024	59.58	59.71	59.40	59.64	59.64	7,300
Sep 4, 2024	60.81	61.36	60.75	61.36	61.36	3,100
Sep 3, 2024	61.40	61.40	61.01	61.01	61.01	5,000
Aug 30, 2024	61.93	62.01	61.76	61.87	61.87	2,700
Aug 29, 2024	62.11	62.24	61.98	61.98	61.98	5,700
Aug 28, 2024	61.52	61.77	61.52	61.77	61.77	2,600
Aug 27, 2024	61.43	61.62	61.43	61.43	61.43	2,800
Aug 26, 2024	61.32	61.50	61.32	61.50	61.50	2,100
Aug 23, 2024	61.74	61.82	61.63	61.71	61.71	3,900
Aug 22, 2024	60.38	60.67	60.38	60.57	60.57	3,300
Aug 21, 2024	60.16	60.50	60.16	60.42	60.42	12,500
Aug 20, 2024	60.00	60.02	59.99	59.99	59.99	2,100
Aug 19, 2024	59.79	59.87	59.69	59.71	59.71	8,000
Aug 16, 2024	59.14	59.47	59.08	59.31	59.31	4,700
Aug 15, 2024	59.35	59.48	59.10	59.10	59.10	8,600
Aug 14, 2024	59.30	59.56	59.30	59.56	59.56	3,100
Aug 13, 2024	58.37	58.87	58.37	58.87	58.87	20,600
Aug 12, 2024	58.31	58.69	58.31	58.68	58.68	7,800
Aug 9, 2024	58.70	58.70	58.47	58.68	58.68	15,200
Aug 8, 2024	58.31	58.53	58.18	58.52	58.52	5,700
Aug 7, 2024	59.15	59.19	58.69	58.98	58.98	7,800
Aug 6, 2024	58.10	58.51	58.10	58.42	58.42	7,400
Aug 5, 2024	58.83	59.15	58.75	59.15	59.15	5,800
Aug 2, 2024	59.98	60.01	59.64	59.73	59.73	8,400
Aug 1, 2024	62.03	62.83	61.23	62.83	62.83	3,400
Jul 31, 2024	61.94	62.59	61.85	62.21	62.21	7,100
Jul 30, 2024	61.42	61.70	61.37	61.70	61.70	4,400
Jul 29, 2024	61.01	61.17	61.01	61.17	61.17	8,100
Jul 26, 2024	60.51	60.77	60.51	60.75	60.75	6,200
Jul 25, 2024	60.96	61.18	60.93	60.96	60.96	2,700
Jul 24, 2024	60.88	60.96	60.56	60.77	60.77	5,200
Jul 23, 2024	60.18	60.62	59.99	60.07	60.07	5,200
Jul 22, 2024	59.24	59.61	59.18	59.61	59.61	5,400
Jul 19, 2024	57.62	58.01	57.62	57.96	57.96	7,100
Jul 18, 2024	58.61	59.51	57.93	57.93	57.93	5,400
Jul 17, 2024	58.08	58.40	58.02	58.08	58.08	5,200
Jul 16, 2024	57.97	58.25	57.83	58.15	58.15	5,000
Jul 15, 2024	57.94	57.94	57.52	57.65	57.65	2,600
Jul 12, 2024	57.30	57.82	57.30	57.69	57.69	66,100
Jul 11, 2024	58.20	58.49	57.80	57.97	57.97	6,700
Jul 10, 2024	57.38	57.86	57.38	57.86	57.86	12,500
Jul 9, 2024	57.26	58.10	57.05	57.20	57.20	42,200
Jul 8, 2024	57.55	57.94	57.10	57.30	57.30	567,600
Jul 5, 2024	58.71	59.06	58.59	59.06	59.06	9,500
Jul 3, 2024	59.81	59.81	59.70	59.70	59.70	3,000
Jul 2, 2024	58.37	58.49	58.23	58.49	58.49	15,400
Jul 1, 2024	58.34	58.55	57.84	57.99	57.99	10,400
Jun 28, 2024	57.19	57.52	57.19	57.49	57.49	7,700
Jun 27, 2024	57.43	57.43	57.13	57.25	57.25	2,800
Jun 26, 2024	58.02	58.02	57.92	57.92	57.92	2,200
Jun 25, 2024	57.59	57.75	57.54	57.63	57.63	5,200
Jun 24, 2024	57.93	57.98	57.74	57.78	57.78	3,900
Jun 21, 2024	57.13	57.82	57.11	57.12	57.12	5,800
Jun 20, 2024	58.03	58.14	57.95	58.14	58.14	4,700
Jun 18, 2024	58.45	58.75	58.42	58.75	58.75	3,500
Jun 17, 2024	57.17	57.67	57.17	57.67	57.67	2,500
Jun 14, 2024	57.88	57.88	57.50	57.74	57.74	3,100
Jun 13, 2024	58.28	58.28	57.65	57.96	57.96	4,100
Jun 12, 2024	58.26	58.40	57.95	57.95	57.95	5,300
Jun 11, 2024	57.86	57.88	57.60	57.76	57.76	19,900
Jun 10, 2024	59.58	59.70	59.58	59.70	59.70	2,900
Jun 7, 2024	59.68	59.85	59.68	59.82	59.82	2,100
Jun 6, 2024	60.23	60.30	60.23	60.30	60.30	3,000
Jun 5, 2024	59.65	59.67	59.60	59.65	59.65	3,200
Jun 4, 2024	57.85	58.10	57.82	58.07	58.07	14,300
Jun 3, 2024	57.06	58.17	56.90	57.50	57.50	9,400
May 31, 2024	56.41	56.97	56.41	56.97	56.97	14,200
May 30, 2024	55.02	55.71	55.00	55.61	55.61	13,600
May 29, 2024	54.74	55.04	54.54	54.70	54.70	9,400
May 28, 2024	54.68	55.16	54.68	54.90	54.90	47,700
May 24, 2024	53.82	53.82	53.55	53.82	53.82	8,100
May 23, 2024	53.25	53.33	52.86	52.86	52.86	8,800
May 22, 2024	53.44	53.90	53.33	53.33	53.33	8,300
May 21, 2024	53.82	54.80	53.55	53.60	53.60	27,300
May 20, 2024	53.82	55.16	53.82	54.29	54.29	9,500
May 17, 2024	54.84	54.95	54.61	54.72	54.72	18,500
May 16, 2024	55.02	55.70	55.02	55.33	55.33	6,600
May 15, 2024	0.386 Dividend
May 15, 2024	55.08	55.52	54.91	54.98	54.98	4,400
May 14, 2024	55.10	55.13	54.85	54.86	54.47	34,500
May 13, 2024	54.82	55.10	54.77	55.08	54.69	9,000
May 10, 2024	1.817 Dividend
May 10, 2024	54.77	55.66	54.55	55.39	55.00	12,400
May 9, 2024	54.50	56.00	54.50	55.34	53.15	7,000
May 8, 2024	54.78	55.39	54.67	55.26	53.07	5,800
May 7, 2024	54.55	54.73	54.45	54.47	52.31	21,800
May 6, 2024	54.46	54.73	54.46	54.59	52.43	8,600
May 3, 2024	54.07	54.12	53.90	53.97	51.83	6,700
May 2, 2024	53.23	53.85	53.23	53.84	51.71	26,700
May 1, 2024	52.70	53.41	52.44	52.79	50.70	4,000
Apr 30, 2024	53.83	53.83	52.80	52.95	50.85	30,100
Apr 29, 2024	53.37	53.73	53.37	53.73	51.60	19,300
Apr 26, 2024	53.30	53.32	52.92	53.20	51.09	8,300
Apr 25, 2024	52.01	52.38	52.00	52.26	50.19	13,600
Apr 24, 2024	53.10	53.10	52.60	52.75	50.66	9,900
Apr 23, 2024	53.23	53.29	52.98	53.25	51.14	12,500
Apr 22, 2024	55.43	56.18	55.43	55.85	53.64	14,700
Apr 19, 2024	54.94	54.94	54.50	54.68	52.51	7,300
Apr 18, 2024	54.73	55.07	54.73	54.94	52.76	20,800

FDX.HM FedEx Corp

182.46

+0.72%

C7T.F CTT - Correios De Portugal, S.A.

7.11

+2.01%

FDX.DE FedEx Corporation

182.58

+0.72%

LDG.L Logistics Development Group plc

15.25

-1.61%

HIRU Hiru Corporation

0.0006

-12.50%

NTG.CO NTG Nordic Transport Group A/S

255.50

+2.20%

KALMAR.HE Kalmar Oyj

25.62

-0.85%

CTT.LS CTT - Correios De Portugal, S.A.

7.12

-0.28%

HUBG Hub Group, Inc.

32.30

+2.12%

CRGO Freightos Limited

1.9850

-0.25%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kuehne + Nagel International AG (KHNGY)

Related Tickers