Kuehne & Nagel Inter (OP: KHNGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 32.05 | 32.05 | 32.05 | 32.05 | 113 | +0.04(+0.12%) |
| May 30, 2017 | 32.01 | 32.01 | 32.01 | 32.01 | 136 | +0.36(+1.14%) |
| May 24, 2017 | 31.65 | 31.65 | 31.65 | 41 | +0.01(+0.03%) | |
| May 23, 2017 | 31.64 | 31.64 | 31.64 | 31.64 | 305 | +1.14(+3.74%) |
| May 17, 2017 | 30.50 | 30.50 | 30.50 | 0 | -0.08(-0.26%) | |
| May 16, 2017 | 30.58 | 30.58 | 30.58 | 30.58 | 200 | -0.02(-0.07%) |
| May 15, 2017 | 30.60 | 30.60 | 30.60 | 30.60 | 200 | +0.60(+2.00%) |
| May 10, 2017 | 30.00 | 30.00 | 30.00 | 142 | -1.31(-4.18%) | |
| May 08, 2017 | 31.31 | 31.31 | 31.31 | 96 | -0.02(-0.05%) | |
| May 04, 2017 | 31.32 | 31.32 | 31.32 | 0 | +0.45(+1.44%) | |
| May 03, 2017 | 30.88 | 30.88 | 30.88 | 30.88 | 102 | +0.16(+0.52%) |
| May 02, 2017 | 30.68 | 30.72 | 30.68 | 30.72 | 336 | +0.49(+1.64%) |
| May 01, 2017 | 30.23 | 30.23 | 30.23 | 30.23 | 200 | +1.19(+4.08%) |
| Apr 19, 2017 | 29.04 | 29.04 | 29.04 | 12 | -0.33(-1.12%) | |
| Apr 17, 2017 | 29.37 | 29.37 | 29.37 | 55 | +0.00(+0.00%) | |
| Apr 13, 2017 | 29.37 | 29.37 | 29.37 | 29.37 | 210 | +0.40(+1.38%) |
| Apr 12, 2017 | 28.97 | 28.97 | 28.97 | 28.97 | 197 | +0.80(+2.84%) |
| Apr 05, 2017 | 28.17 | 28.17 | 28.17 | 0 | -0.24(-0.84%) | |
| Mar 31, 2017 | 28.41 | 28.41 | 28.41 | 77 | +0.68(+2.45%) | |
| Mar 29, 2017 | 27.73 | 27.73 | 27.73 | 11 | -0.40(-1.41%) | |
| Mar 27, 2017 | 28.13 | 28.13 | 28.13 | 6 | -0.33(-1.17%) | |
| Mar 24, 2017 | 28.46 | 28.46 | 28.46 | 28.46 | 265 | +0.65(+2.34%) |
| Mar 15, 2017 | 27.81 | 27.81 | 27.81 | 501 | +0.01(+0.04%) | |
| Mar 14, 2017 | 27.80 | 27.80 | 27.80 | 27.80 | 253 | +0.10(+0.36%) |
| Mar 09, 2017 | 27.70 | 27.70 | 27.70 | 8 | -0.07(-0.25%) | |
| Mar 07, 2017 | 27.77 | 27.77 | 27.77 | 6 | +0.13(+0.47%) | |
| Mar 06, 2017 | 27.67 | 27.67 | 27.64 | 27.64 | 300 | -0.17(-0.61%) |
| Mar 03, 2017 | 27.81 | 27.81 | 27.81 | 27.81 | 159 | -0.56(-1.97%) |
| Feb 27, 2017 | 28.37 | 28.37 | 28.37 | 152 | +0.31(+1.10%) | |
| Feb 21, 2017 | 28.06 | 28.06 | 28.06 | 1,795 | +0.16(+0.57%) | |
| Feb 16, 2017 | 27.90 | 27.90 | 27.90 | 0 | +0.57(+2.09%) | |
| Feb 15, 2017 | 27.33 | 27.33 | 27.33 | 27.33 | 100 | -0.18(-0.65%) |
| Feb 09, 2017 | 27.51 | 27.51 | 27.51 | 196 | +0.25(+0.92%) | |
| Feb 06, 2017 | 27.26 | 27.26 | 27.26 | 134 | -0.10(-0.37%) | |
| Feb 03, 2017 | 27.36 | 27.36 | 27.36 | 27.36 | 542 | +0.29(+1.07%) |
| Jan 30, 2017 | 27.07 | 27.07 | 27.07 | 24 | +0.11(+0.41%) | |
| Jan 26, 2017 | 26.96 | 26.96 | 26.96 | 115 | +0.02(+0.07%) | |
| Jan 25, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 122 | +0.06(+0.22%) |
| Jan 24, 2017 | 26.88 | 26.88 | 26.88 | 26.88 | 365 | +0.29(+1.09%) |
| Jan 19, 2017 | 26.59 | 26.59 | 26.59 | 95 | -0.10(-0.37%) | |
| Jan 17, 2017 | 26.69 | 26.69 | 26.69 | 14 | -0.25(-0.93%) | |
| Jan 11, 2017 | 26.94 | 26.94 | 26.94 | 0 | -0.03(-0.11%) | |
| Jan 06, 2017 | 26.97 | 26.97 | 26.97 | 88 | +0.31(+1.16%) | |
| Jan 05, 2017 | 26.66 | 26.66 | 26.66 | 26.66 | 110 | +0.11(+0.41%) |
| Jan 03, 2017 | 26.55 | 26.55 | 26.55 | 25 | +0.00(+0.00%) | |
| Dec 27, 2016 | 26.55 | 26.55 | 26.55 | 0 | +0.52(+2.00%) | |
| Dec 22, 2016 | 26.03 | 26.03 | 26.03 | 0 | -0.54(-2.02%) | |
| Dec 19, 2016 | 26.57 | 26.57 | 26.57 | 75 | +0.50(+1.91%) | |
| Dec 15, 2016 | 26.07 | 26.07 | 26.07 | 107 | -0.38(-1.44%) | |
| Dec 14, 2016 | 26.45 | 26.45 | 26.45 | 26.45 | 186 | +0.43(+1.65%) |
| Dec 12, 2016 | 26.02 | 26.02 | 26.02 | 102 | -0.04(-0.15%) | |
| Dec 09, 2016 | 26.06 | 26.06 | 26.06 | 26.06 | 302 | -0.10(-0.36%) |
| Dec 07, 2016 | 26.16 | 26.16 | 26.16 | 0 | +0.46(+1.77%) | |
| Dec 01, 2016 | 25.70 | 25.70 | 25.70 | 117 | -0.15(-0.58%) | |
| Nov 29, 2016 | 25.85 | 25.85 | 25.85 | 116 | +0.15(+0.58%) | |
| Nov 28, 2016 | 25.66 | 25.70 | 25.66 | 25.70 | 2,385 | +0.31(+1.22%) |
| Nov 17, 2016 | 25.39 | 25.39 | 25.39 | 4 | +0.26(+1.03%) | |
| Nov 16, 2016 | 25.13 | 25.13 | 25.13 | 25.13 | 104 | -0.02(-0.08%) |
| Nov 15, 2016 | 25.15 | 25.15 | 25.15 | 25.15 | 393 | -0.90(-3.45%) |
| Nov 10, 2016 | 26.05 | 26.05 | 26.05 | 47 | -1.11(-4.09%) | |
| Nov 08, 2016 | 27.16 | 27.16 | 27.16 | 161 | -0.46(-1.67%) | |
| Nov 01, 2016 | 27.62 | 27.62 | 27.62 | 0 | +0.63(+2.33%) | |
| Oct 28, 2016 | 26.99 | 26.99 | 26.99 | 68 | +0.05(+0.19%) | |
| Oct 27, 2016 | 26.94 | 26.94 | 26.94 | 26.94 | 207 | -0.22(-0.81%) |
| Oct 26, 2016 | 27.16 | 27.16 | 27.16 | 27.16 | 217 | +0.28(+1.04%) |
| Oct 20, 2016 | 26.88 | 26.88 | 26.88 | 481 | -0.12(-0.44%) | |
| Oct 18, 2016 | 27.00 | 27.00 | 27.00 | 83 | -2.09(-7.18%) | |
| Oct 05, 2016 | 29.09 | 29.09 | 29.09 | 39 | +0.04(+0.14%) | |
| Oct 03, 2016 | 29.05 | 29.05 | 29.05 | 29.05 | 7 | +0.00(+0.00%) |
| Sep 30, 2016 | 29.05 | 29.05 | 29.05 | 29.05 | 65 | +0.00(+0.00%) |
| Sep 29, 2016 | 29.05 | 29.05 | 29.05 | 88 | +0.01(+0.03%) | |
| Sep 28, 2016 | 28.89 | 29.04 | 28.89 | 29.04 | 774 | +0.13(+0.45%) |
| Sep 27, 2016 | 28.91 | 28.91 | 28.91 | 28.91 | 50 | +0.00(+0.00%) |
| Sep 26, 2016 | 28.91 | 28.91 | 28.91 | 28.91 | 737 | -0.23(-0.79%) |
| Sep 23, 2016 | 29.14 | 29.14 | 29.14 | 29.14 | 133 | -0.16(-0.55%) |
| Sep 22, 2016 | 29.30 | 29.30 | 29.30 | 29.30 | 124 | +0.52(+1.81%) |
| Sep 19, 2016 | 28.78 | 28.78 | 28.78 | 55 | +0.38(+1.34%) | |
| Sep 16, 2016 | 28.40 | 28.40 | 28.40 | 28.40 | 253 | -0.36(-1.25%) |
| Sep 14, 2016 | 28.76 | 28.76 | 28.76 | 16 | +0.31(+1.09%) | |
| Sep 13, 2016 | 28.45 | 28.45 | 28.45 | 28.45 | 133 | -0.70(-2.40%) |
| Sep 08, 2016 | 29.15 | 29.15 | 29.15 | 37 | +0.57(+1.99%) | |
| Sep 02, 2016 | 28.58 | 28.58 | 28.58 | 97 | +0.78(+2.81%) | |
| Sep 01, 2016 | 27.80 | 27.80 | 27.80 | 27.80 | 125 | -0.26(-0.93%) |
| Aug 31, 2016 | 28.06 | 28.06 | 28.06 | 28.06 | 170 | -0.29(-1.02%) |
| Aug 30, 2016 | 28.35 | 28.35 | 28.35 | 28.35 | 613 | -0.30(-1.05%) |
| Aug 25, 2016 | 28.65 | 28.65 | 28.65 | 0 | -0.30(-1.04%) | |
| Aug 24, 2016 | 28.95 | 28.95 | 28.95 | 28.95 | 145 | +0.40(+1.40%) |
| Aug 22, 2016 | 28.55 | 28.55 | 28.55 | 0 | -0.15(-0.52%) | |
| Aug 18, 2016 | 28.70 | 28.70 | 28.70 | 149 | -0.13(-0.45%) | |
| Aug 16, 2016 | 28.83 | 28.83 | 28.83 | 86 | +1.14(+4.12%) | |
| Aug 08, 2016 | 27.69 | 27.69 | 27.69 | 66 | +0.14(+0.51%) | |
| Aug 03, 2016 | 27.55 | 27.55 | 27.55 | 68 | -0.43(-1.54%) | |
| Jul 29, 2016 | 27.98 | 27.98 | 27.98 | 46 | +0.31(+1.12%) | |
| Jul 28, 2016 | 27.67 | 27.67 | 27.67 | 27.67 | 21,518 | +0.20(+0.71%) |
| Jul 26, 2016 | 27.48 | 27.48 | 27.48 | 44 | -0.31(-1.13%) | |
| Jul 25, 2016 | 27.50 | 27.79 | 27.50 | 27.79 | 3,687 | +0.06(+0.22%) |
| Jul 22, 2016 | 27.73 | 27.73 | 27.73 | 27.73 | 850 | +0.23(+0.84%) |
| Jul 19, 2016 | 27.50 | 27.50 | 27.50 | 20 | -0.49(-1.75%) | |
| Jul 14, 2016 | 27.99 | 27.99 | 27.99 | 13 | +0.75(+2.75%) | |
| Jul 05, 2016 | 27.24 | 27.24 | 27.24 | 27.24 | 169 | -0.51(-1.84%) |
| Jun 29, 2016 | 27.75 | 27.75 | 27.75 | 0 | +0.40(+1.46%) | |
| Jun 24, 2016 | 27.35 | 27.35 | 27.35 | 131 | -1.75(-6.01%) | |
| Jun 23, 2016 | 29.10 | 29.10 | 29.10 | 29.10 | 235 | +0.39(+1.36%) |
| Jun 22, 2016 | 28.71 | 28.71 | 28.71 | 28.71 | 473 | +0.26(+0.91%) |
| Jun 21, 2016 | 28.45 | 28.45 | 28.45 | 28.45 | 2,639 | +0.66(+2.37%) |
| Jun 17, 2016 | 27.79 | 27.79 | 27.79 | 88 | +0.04(+0.14%) | |
| Jun 16, 2016 | 27.68 | 27.75 | 27.68 | 27.75 | 496 | +0.00(+0.00%) |
| Jun 15, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 141 | +0.70(+2.59%) |
| Jun 13, 2016 | 27.05 | 27.05 | 27.05 | 65 | -1.10(-3.91%) |
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.
