Kuehne and Nagel International Ag (PK) (KHNGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 0.85916557839 | 290.98 | 293.48 | 282.12 | 60 | 292.76938889 | CS |
| 4 | 4.98 | 1.72616984402 | 288.5 | 293.48 | 282.12 | 162 | 287.51509717 | CS |
| 12 | 24.758 | 9.21323896071 | 268.722 | 297.5 | 259.93 | 381 | 275.12287521 | CS |
| 26 | -47.41 | -13.9077121652 | 340.89 | 344.539 | 259.93 | 182 | 277.38390987 | CS |
| 52 | -14.34 | -4.65856669482 | 307.82 | 358.2 | 259.93 | 134 | 285.81299782 | CS |
| 156 | -44.519 | -13.1713407436 | 337.999 | 394.4999 | 200 | 196 | 271.14437093 | CS |
| 260 | 142.48 | 94.357615894 | 151 | 394.4999 | 122 | 256 | 237.49235731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337720 | 293.48 | 0 | 0.00 | 293.48 | 293.48 | 293.48 | 0 |
| 1721251320 | 293.48 | 0.63 | 0.22 | 293.48 | 293.48 | 293.48 | 75 |
| 1721164920 | 292.85 | 1.93 | 0.66 | 286.35 | 292.85 | 286.35 | 73 |
| 1721078940 | 290.92 | 3.82 | 1.33 | 290.98 | 290.98 | 282.12 | 32 |
| 1720819680 | 287.1 | 0 | 0.00 | 287.1 | 287.1 | 287.1 | 0 |
| 1720733280 | 287.1 | 0 | 0.00 | 287.1 | 287.1 | 287.1 | 0 |
| 1720646880 | 287.1 | 2.1 | 0.74 | 284.783 | 287.1 | 284.25 | 358 |
| 1720560540 | 285 | 0.05 | 0.02 | 287.96499 | 287.96499 | 282.367 | 330 |
| 1720474080 | 284.95 | 0 | 0.00 | 284.95 | 284.95 | 284.95 | 0 |
| 1720214880 | 284.95 | 0 | 0.00 | 284.95 | 284.95 | 284.95 | 0 |
| 1720042080 | 284.95 | 0 | 0.00 | 284.95 | 284.95 | 284.95 | 0 |
| 1719955680 | 284.95 | 0 | 0.00 | 284.95 | 284.95 | 284.95 | 0 |
| 1719869280 | 284.95 | 0 | 0.00 | 284.95 | 284.95 | 284.95 | 0 |
| 1719610080 | 284.95 | 0 | 0.00 | 284.95 | 284.95 | 284.95 | 0 |
| 1719523680 | 284.95 | 0 | 0.00 | 284.95 | 284.95 | 284.95 | 0 |
| 1719437280 | 284.95 | 0 | 0.00 | 284.95 | 284.95 | 284.95 | 0 |
| 1719350880 | 284.95 | -3.55 | -1.23 | 291.13 | 291.13 | 284.95 | 64 |
| 1719264540 | 288.5 | -3.94 | -1.35 | 288.5 | 288.5 | 288.5 | 200 |
| 1719005280 | 292.44 | 0 | 0.00 | 292.44 | 292.44 | 292.44 | 0 |
| 1718918880 | 292.44 | 0 | 0.00 | 292.44 | 292.44 | 292.44 | 0 |
| 1718746080 | 292.44 | 0 | 0.00 | 292.44 | 292.44 | 292.44 | 0 |
| 1718659680 | 292.44 | -1.73 | -0.59 | 292.44 | 292.44 | 292.44 | 3 |
| 1718400480 | 294.17 | 0 | 0.00 | 294.17 | 294.17 | 294.17 | 0 |
| 1718314080 | 294.17 | 0 | 0.00 | 294.17 | 294.17 | 294.17 | 0 |
| 1718227680 | 294.17 | 0 | 0.00 | 294.17 | 294.17 | 294.17 | 0 |
| 1718141280 | 294.17 | 0 | 0.00 | 294.17 | 294.17 | 294.17 | 0 |
| 1718054880 | 294.17 | -3.33 | -1.12 | 293.7 | 294.17 | 293.7 | 77 |
| 1717795800 | 297.5 | 0 | 0.00 | 297.5 | 297.5 | 297.5 | 0 |
| 1717709400 | 297.5 | 3.53 | 1.20 | 297.5 | 297.5 | 297.5 | 26 |
| 1717622760 | 293.97 | 0 | 0.00 | 293.97 | 293.97 | 293.97 | 0 |
| 1717536360 | 293.97 | 15.29 | 5.49 | 293.97 | 293.97 | 293.97 | 2 |
| 1717450140 | 278.68 | 0 | 0.00 | 278.68 | 278.68 | 278.68 | 0 |
| 1717190940 | 278.68 | 1.18 | 0.43 | 278.68 | 278.68 | 278.68 | 83 |
| 1717104420 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 277.5 | 0 |
| 1717018020 | 277.5 | 12.96 | 4.90 | 277.5 | 277.5 | 277.5 | 1 |
| 1716931440 | 264.54 | 0 | 0.00 | 264.54 | 264.54 | 264.54 | 0 |
| 1716585840 | 264.54 | -7.61 | -2.80 | 264.54 | 264.54 | 264.54 | 1 |
| 1716499740 | 272.14999 | 0 | 0.00 | 272.14999 | 272.14999 | 272.14999 | 0 |
| 1716413340 | 272.14999 | 0 | 0.00 | 272.14999 | 272.14999 | 272.14999 | 0 |
| 1716326940 | 272.14999 | 0.04 | 0.01 | 272.14999 | 272.14999 | 272.14999 | 6 |
| 1716240000 | 272.11 | 0 | 0.00 | 272.11 | 272.11 | 272.11 | 0 |
| 1715980800 | 272.11 | 0 | 0.00 | 272.11 | 272.11 | 272.11 | 0 |
| 1715894400 | 272.11 | 0 | 0.00 | 272.11 | 272.11 | 272.11 | 0 |
| 1715808000 | 272.11 | 0.41 | 0.15 | 272.11 | 272.11 | 272.11 | 3 |
| 1715722140 | 271.7 | -0.06 | -0.02 | 271.7 | 271.7 | 271.7 | 50 |
| 1715635200 | 271.76 | 3.64 | 1.36 | 271.76 | 271.76 | 271.76 | 7000 |
| 1715376000 | 268.12 | -23.89 | -8.18 | 268.12 | 268.12 | 268.12 | 435 |
| 1715289720 | 292.01 | 21.47 | 7.94 | 265.5 | 292.01 | 265.5 | 634 |
| 1715203740 | 270.54 | 0 | 0.00 | 270.54 | 270.54 | 270.54 | 0 |
| 1715117340 | 270.54 | 0.54 | 0.20 | 270.54 | 270.54 | 270.54 | 6 |
| 1715030940 | 270 | 10.07 | 3.87 | 268.95 | 270 | 268.95 | 51 |
| 1714771800 | 259.93 | 0 | 0.00 | 259.93 | 259.93 | 259.93 | 0 |
| 1714685400 | 259.93 | 0 | 0.00 | 259.93 | 259.93 | 259.93 | 0 |
| 1714599000 | 259.93 | 0 | 0.00 | 259.93 | 259.93 | 259.93 | 0 |
| 1714512600 | 259.93 | -11.35 | -4.18 | 269.77 | 269.77 | 259.93 | 4 |
| 1714425720 | 271.27999 | 2.56 | 0.95 | 271.27999 | 271.27999 | 271.27999 | 5 |
| 1714166580 | 268.72199 | 2.32 | 0.87 | 268.72199 | 268.72199 | 268.72199 | 1 |
| 1714080540 | 266.39999 | 0 | 0.00 | 266.39999 | 266.39999 | 266.39999 | 0 |
| 1713994140 | 266.39999 | 0 | 0.00 | 266.39999 | 266.39999 | 266.39999 | 0 |
| 1713907740 | 266.39999 | -10.56 | -3.81 | 266.3958 | 266.39999 | 266.3958 | 12 |
| 1713821340 | 276.964 | 1 | 0.36 | 276.29 | 276.964 | 276.29 | 101 |
| 1713561900 | 275.95999 | 0 | 0.00 | 275.95999 | 275.95999 | 275.95999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
