Kuehne and Nagel International AG Schindellegi (PK) (KHNGY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 57.49 | 0.24 | 0.42 | 57.19 | 57.52 | 57.19 | 7693 |
| 1719523200 | 57.25 | -0.67 | -1.16 | 57.4275 | 57.43 | 57.13 | 2806 |
| 1719437040 | 57.92 | 0.29 | 0.50 | 58.02 | 58.02 | 57.92 | 2232 |
| 1719350880 | 57.63 | -0.15 | -0.26 | 57.5925 | 57.7458 | 57.535 | 5237 |
| 1719264540 | 57.78 | 0.66 | 1.16 | 57.93 | 57.98 | 57.7403 | 3935 |
| 1719005220 | 57.12 | -1.02 | -1.75 | 57.13 | 57.82 | 57.11 | 5825 |
| 1718918640 | 58.14 | -0.61 | -1.04 | 58.03 | 58.14 | 57.95 | 4727 |
| 1718746140 | 58.75 | 1.08 | 1.87 | 58.4475 | 58.75 | 58.42 | 3514 |
| 1718659680 | 57.67 | -0.07 | -0.12 | 57.165 | 57.67 | 57.165 | 2523 |
| 1718400300 | 57.74 | -0.22 | -0.38 | 57.88 | 57.88 | 57.495 | 3054 |
| 1718314140 | 57.96 | 0.01 | 0.02 | 58.28 | 58.28 | 57.6501 | 4054 |
| 1718227380 | 57.95 | 0.19 | 0.33 | 58.26 | 58.4 | 57.95 | 5258 |
| 1718141340 | 57.76 | -1.94 | -3.25 | 57.86 | 57.88 | 57.598 | 19945 |
| 1718054880 | 59.7 | -0.12 | -0.20 | 59.58 | 59.7 | 59.58 | 2934 |
| 1717795800 | 59.82 | -0.48 | -0.80 | 59.68 | 59.8482 | 59.68 | 2106 |
| 1717709400 | 60.3 | 0.65 | 1.10 | 60.23 | 60.3 | 60.23 | 2984 |
| 1717622460 | 59.645 | 1.58 | 2.71 | 59.646 | 59.665 | 59.6 | 3248 |
| 1717536360 | 58.07 | 0.57 | 0.99 | 57.845 | 58.1 | 57.82 | 14264 |
| 1717450140 | 57.5 | 0.53 | 0.93 | 57.06 | 58.17 | 56.8961 | 9409 |
| 1717190940 | 56.97 | 1.36 | 2.45 | 56.4125 | 56.97 | 56.4125 | 14232 |
| 1717104540 | 55.61 | 0.91 | 1.66 | 55.02 | 55.71 | 55.002 | 13575 |
| 1717018020 | 54.7 | -0.2 | -0.36 | 54.735 | 55.04 | 54.54 | 9355 |
| 1716931740 | 54.9 | 1.08 | 2.01 | 54.68 | 55.16 | 54.68 | 47708 |
| 1716585840 | 53.82 | 0.96 | 1.82 | 53.823 | 53.823 | 53.5528 | 8110 |
| 1716499740 | 52.86 | -0.47 | -0.88 | 53.25 | 53.325 | 52.86 | 8776 |
| 1716412800 | 53.33 | -0.27 | -0.50 | 53.442 | 53.9034 | 53.33 | 8330 |
| 1716326940 | 53.6 | -0.69 | -1.27 | 53.82 | 54.803 | 53.55 | 27254 |
| 1716240180 | 54.29 | -0.43 | -0.79 | 53.82 | 55.16 | 53.82 | 9451 |
| 1715981340 | 54.72 | -0.61 | -1.10 | 54.84 | 54.95 | 54.61 | 18478 |
| 1715894940 | 55.33 | 0.35 | 0.64 | 55.02 | 55.695 | 55.02 | 6588 |
| 1715808000 | 54.98 | 0.12 | 0.22 | 55.08 | 55.52 | 54.91 | 4409 |
| 1715722140 | 54.86 | -0.22 | -0.40 | 55.1 | 55.13 | 54.85 | 34475 |
| 1715635200 | 55.08 | -0.31 | -0.56 | 54.82 | 55.1 | 54.77 | 8984 |
| 1715376000 | 55.39 | 0.05 | 0.10 | 54.77 | 55.66 | 54.2 | 12382 |
| 1715289720 | 55.3365 | 0.08 | 0.14 | 54.5 | 56 | 54.5 | 6983 |
| 1715203200 | 55.26 | 0.79 | 1.45 | 54.78 | 55.39 | 54.67 | 5828 |
| 1715117340 | 54.47 | -0.12 | -0.22 | 54.55 | 54.73 | 54.45 | 21806 |
| 1715030940 | 54.59 | 0.62 | 1.15 | 54.46 | 54.731 | 54.46 | 8576 |
| 1714771740 | 53.97 | 0.13 | 0.24 | 54.065 | 54.12 | 53.9 | 6731 |
| 1714685340 | 53.84 | 1.05 | 1.99 | 53.2275 | 53.85 | 53.2275 | 26743 |
| 1714598400 | 52.79 | -0.16 | -0.31 | 52.695 | 53.41 | 52.4351 | 3978 |
| 1714512600 | 52.954 | -0.78 | -1.44 | 53.83 | 53.83 | 52.803 | 30108 |
| 1714425720 | 53.73 | 0.53 | 1.00 | 53.366 | 53.73 | 53.366 | 19347 |
| 1714166580 | 53.2 | 0.94 | 1.80 | 53.295 | 53.32 | 52.9225 | 8272 |
| 1714080300 | 52.26 | -0.49 | -0.93 | 52.01 | 52.3825 | 52 | 13612 |
| 1713994020 | 52.75 | -0.5 | -0.94 | 53.1 | 53.1 | 52.595 | 9868 |
| 1713907740 | 53.25 | -2.6 | -4.66 | 53.23 | 53.293 | 52.98 | 12527 |
| 1713821340 | 55.85 | 1.17 | 2.14 | 55.43 | 56.18 | 55.43 | 14678 |
| 1713561900 | 54.68 | -0.26 | -0.47 | 54.938 | 54.938 | 54.5 | 7325 |
| 1713475500 | 54.94 | -0.3 | -0.54 | 54.7299 | 55.07 | 54.7299 | 20826 |
| 1713389100 | 55.24 | 0.47 | 0.86 | 55.085 | 55.45 | 54.885 | 13260 |
| 1713302940 | 54.77 | -0.94 | -1.69 | 54.558 | 54.86 | 54.49 | 27898 |
| 1713216000 | 55.71 | 0.47 | 0.85 | 56.27 | 56.27 | 55.47 | 9497 |
| 1712957160 | 55.24 | -0.35 | -0.63 | 55.4425 | 55.82 | 55.24 | 6962 |
| 1712870760 | 55.59 | 0.14 | 0.25 | 55.4625 | 55.76 | 55.275 | 17988 |
| 1712784000 | 55.449 | -1.09 | -1.93 | 54.84 | 55.51 | 54.84 | 7134 |
| 1712698140 | 56.54 | -0.16 | -0.29 | 56.62 | 56.62 | 56.14 | 28965 |
| 1712611200 | 56.702 | 0.06 | 0.11 | 56.575 | 56.776 | 56.575 | 8652 |
| 1712352000 | 56.64 | -0.31 | -0.54 | 56.465 | 56.84 | 56.465 | 4803 |
| 1712265780 | 56.95 | -0.06 | -0.11 | 57.205 | 57.25 | 56.75 | 12991 |
| 1712179500 | 57.01 | 2.14 | 3.90 | 56.58 | 57.1 | 56.58 | 9442 |
| 1712092980 | 54.87 | -0.76 | -1.37 | 54.87 | 55.1625 | 54.85 | 22140 |
| 1712006940 | 55.63 | -0.07 | -0.13 | 55.39 | 55.71 | 55.15 | 18773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
