Kuehne & Nagel Inter (OP: KHNGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2017 | 35.09 | 35.09 | 35.09 | 35.09 | 100 | +0.19(+0.54%) |
| Nov 28, 2017 | 34.90 | 34.90 | 34.90 | 18 | +0.18(+0.52%) | |
| Nov 27, 2017 | 34.72 | 34.72 | 34.72 | 34.72 | 214 | +0.25(+0.73%) |
| Nov 21, 2017 | 34.47 | 34.47 | 34.47 | 98 | -0.27(-0.78%) | |
| Nov 20, 2017 | 34.74 | 34.74 | 34.74 | 34.74 | 136 | +0.72(+2.12%) |
| Nov 17, 2017 | 34.02 | 34.02 | 34.02 | 34.02 | 226 | -0.13(-0.38%) |
| Nov 15, 2017 | 34.15 | 34.15 | 34.15 | 4 | -0.05(-0.15%) | |
| Nov 14, 2017 | 34.20 | 34.20 | 34.20 | 34.20 | 577 | -0.40(-1.16%) |
| Nov 08, 2017 | 34.60 | 34.60 | 34.60 | 17 | -0.01(-0.03%) | |
| Nov 06, 2017 | 34.61 | 34.61 | 34.61 | 28 | -0.24(-0.69%) | |
| Nov 03, 2017 | 34.85 | 34.85 | 34.85 | 34.85 | 408 | -0.12(-0.34%) |
| Oct 31, 2017 | 34.97 | 34.97 | 34.97 | 11 | +0.33(+0.96%) | |
| Oct 30, 2017 | 33.71 | 34.73 | 33.71 | 34.64 | 616 | +0.26(+0.75%) |
| Oct 24, 2017 | 34.38 | 34.38 | 34.38 | 98 | +0.32(+0.92%) | |
| Oct 19, 2017 | 34.06 | 34.06 | 34.06 | 216 | -0.50(-1.43%) | |
| Oct 18, 2017 | 34.40 | 34.56 | 34.40 | 34.56 | 639 | +0.14(+0.41%) |
| Oct 17, 2017 | 34.42 | 34.42 | 34.42 | 34.42 | 1,000 | -0.30(-0.86%) |
| Oct 16, 2017 | 34.72 | 34.72 | 34.72 | 34.72 | 160 | -1.73(-4.75%) |
| Oct 12, 2017 | 36.45 | 36.45 | 36.45 | 0 | -0.11(-0.30%) | |
| Oct 10, 2017 | 36.56 | 36.56 | 36.56 | 56 | +0.45(+1.25%) | |
| Oct 05, 2017 | 36.11 | 36.11 | 36.11 | 0 | -0.32(-0.88%) | |
| Oct 04, 2017 | 36.43 | 36.43 | 36.43 | 36.43 | 662 | +0.13(+0.36%) |
| Oct 03, 2017 | 36.30 | 36.30 | 36.30 | 36.30 | 319 | -0.37(-1.01%) |
| Oct 02, 2017 | 36.67 | 36.67 | 36.67 | 36.67 | 864 | +0.07(+0.19%) |
| Sep 27, 2017 | 36.60 | 36.60 | 36.60 | 0 | -0.21(-0.58%) | |
| Sep 26, 2017 | 36.81 | 36.81 | 36.81 | 36.81 | 1,000 | -0.19(-0.50%) |
| Sep 25, 2017 | 36.40 | 37.28 | 36.40 | 37.00 | 761 | +0.19(+0.52%) |
| Sep 20, 2017 | 36.81 | 36.81 | 36.81 | 17 | +0.24(+0.66%) | |
| Sep 19, 2017 | 36.57 | 36.57 | 36.57 | 36.57 | 926 | -0.13(-0.35%) |
| Sep 18, 2017 | 36.75 | 36.75 | 36.70 | 36.70 | 497 | +0.73(+2.03%) |
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.
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.
