Kuehne + Nagel International AG KHNGY
56.41 USD -0.04 (-0.07%)
Regular-session close
56.50 Day range 56.50
36.80 52-week range 60.54
- YTD
- +29.44%
- 1 year
- +44.09%
KHNGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | +0.05 | +0.09% | 400 |
| Nov 12, 2026 | 56.50 | 56.50 | 56.17 | 56.45 | +0.39 | +0.70% | 2,300 |
| Nov 11, 2026 | 56.34 | 56.34 | 55.98 | 56.06 | +0.50 | +0.90% | 3,900 |
| Nov 10, 2026 | 55.23 | 55.56 | 55.08 | 55.56 | -0.75 | -1.33% | 46,300 |
| Nov 9, 2026 | 56.39 | 56.39 | 55.83 | 56.31 | -0.94 | -1.64% | 14,900 |
| Nov 6, 2026 | 57.41 | 57.57 | 57.09 | 57.25 | -1.95 | -3.29% | 35,800 |
| Nov 5, 2026 | 59.56 | 60.54 | 59.12 | 59.20 | -0.71 | -1.19% | 10,200 |
| Nov 4, 2026 | 59.40 | 60.01 | 59.34 | 59.91 | +0.99 | +1.68% | 2,400 |
| Nov 3, 2026 | 58.99 | 58.99 | 58.58 | 58.92 | -0.18 | -0.30% | 3,100 |
| Nov 2, 2026 | 58.46 | 59.14 | 58.46 | 59.10 | +1.56 | +2.71% | 2,500 |
| Oct 30, 2026 | 57.22 | 57.65 | 57.09 | 57.54 | +0.16 | +0.28% | 3,300 |
| Oct 29, 2026 | 56.69 | 57.38 | 56.46 | 57.38 | +1.15 | +2.05% | 5,500 |
| Oct 28, 2026 | 55.78 | 56.23 | 55.47 | 56.23 | -0.23 | -0.41% | 6,300 |
| Oct 27, 2026 | 55.89 | 56.46 | 55.89 | 56.46 | +0.25 | +0.44% | 3,900 |
| Oct 26, 2026 | 56.06 | 56.34 | 55.79 | 56.21 | +1.04 | +1.89% | 12,400 |
| Oct 23, 2026 | 54.36 | 55.17 | 54.23 | 55.17 | +0.27 | +0.49% | 6,200 |
| Oct 22, 2026 | 54.00 | 55.12 | 54.00 | 54.90 | -0.97 | -1.74% | 7,700 |
| Oct 21, 2026 | 55.88 | 55.90 | 55.60 | 55.87 | +0.12 | +0.22% | 3,500 |
| Oct 20, 2026 | 55.59 | 55.91 | 55.59 | 55.75 | +0.07 | +0.13% | 6,000 |
| Oct 19, 2026 | 55.65 | 56.00 | 55.64 | 55.68 | -0.33 | -0.59% | 2,800 |
| Oct 16, 2026 | 56.74 | 56.79 | 56.01 | 56.01 | +0.28 | +0.50% | 3,000 |
| Oct 15, 2026 | 55.24 | 55.78 | 55.16 | 55.73 | +1.29 | +2.37% | 4,100 |
| Oct 14, 2026 | 54.70 | 54.71 | 54.25 | 54.44 | -0.97 | -1.75% | 8,800 |
| Oct 13, 2026 | 55.34 | 55.46 | 55.22 | 55.41 | +0.63 | +1.15% | 3,800 |
| Oct 12, 2026 | 55.20 | 55.20 | 54.78 | 54.78 | -0.31 | -0.56% | 3,800 |
| Oct 9, 2026 | 55.02 | 55.12 | 54.87 | 55.09 | +0.88 | +1.62% | 6,900 |
| Oct 8, 2026 | 53.83 | 54.21 | 53.64 | 54.21 | +0.58 | +1.08% | 4,000 |
| Oct 7, 2026 | 53.22 | 53.74 | 53.19 | 53.63 | -0.13 | -0.24% | 6,200 |
| Oct 6, 2026 | 53.51 | 53.77 | 53.22 | 53.76 | +0.60 | +1.13% | 6,500 |
| Oct 5, 2026 | 53.78 | 53.78 | 53.09 | 53.16 | -1.10 | -2.03% | 7,100 |
| Oct 2, 2026 | 53.73 | 54.29 | 53.73 | 54.26 | +1.24 | +2.34% | 5,300 |
| Oct 1, 2026 | 52.78 | 53.54 | 52.78 | 53.02 | +0.48 | +0.91% | 11,100 |
| Sep 30, 2026 | 52.87 | 52.92 | 52.53 | 52.54 | -1.63 | -3.01% | 6,400 |
| Sep 29, 2026 | 53.72 | 54.17 | 53.72 | 54.17 | -0.50 | -0.91% | 4,700 |
| Sep 28, 2026 | 54.48 | 54.95 | 54.46 | 54.67 | -0.14 | -0.26% | 7,000 |
| Sep 25, 2026 | 54.29 | 54.86 | 54.22 | 54.81 | -0.34 | -0.62% | 8,300 |
| Sep 24, 2026 | 54.96 | 55.28 | 54.88 | 55.15 | -0.81 | -1.45% | 9,800 |
| Sep 23, 2026 | 56.09 | 56.09 | 55.89 | 55.96 | -0.52 | -0.92% | 5,600 |
| Sep 22, 2026 | 56.00 | 56.57 | 55.96 | 56.48 | +1.70 | +3.10% | 3,500 |
| Sep 21, 2026 | 54.41 | 54.84 | 53.92 | 54.78 | +2.44 | +4.66% | 11,500 |
| Sep 18, 2026 | 51.95 | 52.36 | 51.76 | 52.34 | -0.22 | -0.42% | 3,600 |
| Sep 17, 2026 | 52.67 | 52.93 | 52.21 | 52.56 | +0.04 | +0.08% | 7,400 |
| Sep 16, 2026 | 53.03 | 53.10 | 52.37 | 52.52 | -0.79 | -1.48% | 7,600 |
| Sep 15, 2026 | 53.43 | 53.43 | 53.19 | 53.31 | +0.32 | +0.60% | 3,300 |
| Sep 14, 2026 | 52.92 | 53.11 | 52.83 | 52.99 | +0.92 | +1.77% | 8,400 |
| Sep 11, 2026 | 52.13 | 52.18 | 52.07 | 52.07 | -0.61 | -1.16% | 2,300 |
| Sep 10, 2026 | 52.99 | 53.15 | 52.61 | 52.68 | +0.75 | +1.44% | 6,700 |
| Sep 9, 2026 | 52.03 | 52.04 | 51.93 | 51.93 | -0.23 | -0.44% | 5,800 |
| Sep 8, 2026 | 52.68 | 52.68 | 52.06 | 52.16 | +0.07 | +0.13% | 4,800 |
| Sep 4, 2026 | 51.92 | 52.24 | 51.88 | 52.09 | -0.97 | -1.83% | 5,000 |
| Sep 3, 2026 | 53.31 | 53.31 | 52.67 | 53.06 | +0.60 | +1.14% | 4,800 |
| Sep 2, 2026 | 52.45 | 52.47 | 52.41 | 52.46 | +0.11 | +0.21% | 3,300 |
| Sep 1, 2026 | 52.46 | 52.51 | 52.34 | 52.35 | -1.03 | -1.93% | 2,400 |
| Aug 31, 2026 | 53.38 | 53.44 | 53.34 | 53.38 | -0.86 | -1.59% | 2,700 |
| Aug 28, 2026 | 54.86 | 54.86 | 54.19 | 54.24 | +0.34 | +0.63% | 3,300 |
| Aug 27, 2026 | 53.95 | 53.97 | 53.90 | 53.90 | -0.88 | -1.61% | 1,800 |
| Aug 26, 2026 | 54.97 | 55.03 | 54.73 | 54.78 | -0.31 | -0.56% | 3,600 |
| Aug 25, 2026 | 55.13 | 55.13 | 55.02 | 55.09 | +0.59 | +1.08% | 700 |
| Aug 24, 2026 | 54.66 | 54.66 | 54.47 | 54.50 | -0.23 | -0.42% | 1,800 |
| Aug 21, 2026 | 54.43 | 54.73 | 54.43 | 54.73 | +1.56 | +2.93% | 4,700 |
| Aug 20, 2026 | 52.67 | 53.26 | 52.67 | 53.17 | +0.02 | +0.04% | 2,900 |
| Aug 19, 2026 | 52.70 | 53.34 | 52.70 | 53.15 | +1.18 | +2.27% | 3,100 |
| Aug 18, 2026 | 52.15 | 52.15 | 51.97 | 51.97 | -0.71 | -1.35% | 4,000 |
| Aug 17, 2026 | 52.94 | 52.94 | 52.50 | 52.68 | +0.61 | +1.17% | 2,900 |
| Aug 14, 2026 | 51.89 | 52.07 | 51.89 | 52.07 | +0.35 | +0.68% | 1,900 |
65 days, newest first. Daily bars as drawn on the KHNGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.