Kuehne and Nagel International AG Schindellegi (PK) (KHNGY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 1.92 | 43.75 | 45.24 | 43.75 | 32008 | 44.60623693 | DR |
| 4 | 0.93 | 2.13009619789 | 43.66 | 46.185 | 43.66 | 41498 | 44.76037457 | DR |
| 12 | -2.6 | -5.50964187328 | 47.19 | 48.34 | 43.66 | 43339 | 45.88874704 | DR |
| 26 | -13.72 | -23.5294117647 | 58.31 | 62.24 | 43.66 | 27837 | 47.75767172 | DR |
| 52 | -19.985 | -30.9485094851 | 64.575 | 67.5 | 43.66 | 22231 | 51.0885685 | DR |
| 156 | -12.46 | -21.8404907975 | 57.05 | 70.74 | 39.385 | 17148 | 51.22783881 | DR |
| 260 | 11.74 | 35.7382039574 | 32.85 | 78.44 | 23.56 | 14458 | 50.68060436 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 44.235 | -0.72 | -1.60 | 44.81 | 44.84 | 44.215 | 22316 |
| 1738880400 | 44.955 | 0.13 | 0.30 | 44.81 | 45.24 | 44.69 | 48255 |
| 1738794000 | 44.82 | 0.42 | 0.95 | 44.52 | 44.93 | 44.48 | 25281 |
| 1738708080 | 44.4 | 0.02 | 0.05 | 44.59 | 44.605 | 44.25 | 28637 |
| 1738621740 | 44.38 | -0.97 | -2.14 | 43.75 | 44.493 | 43.75 | 35552 |
| 1738362000 | 45.35 | -0.69 | -1.50 | 45.54 | 45.73 | 45.28 | 14781 |
| 1738276080 | 46.04 | 0.46 | 1.02 | 46.046 | 46.185 | 45.96 | 12718 |
| 1738189740 | 45.575 | -0.2 | -0.43 | 45.61 | 45.76 | 45.43 | 10754 |
| 1738103280 | 45.77 | -0.13 | -0.28 | 45.72 | 45.89 | 45.33 | 49352 |
| 1738016820 | 45.9 | 0.87 | 1.93 | 45.865 | 46.07 | 45.78 | 40000 |
| 1737757440 | 45.03 | -0.46 | -1.01 | 45.39 | 45.46 | 45.02 | 63955 |
| 1737671220 | 45.49 | 0.48 | 1.06 | 45.34 | 45.62 | 45.17 | 30458 |
| 1737584640 | 45.0124 | -0.72 | -1.57 | 45.36 | 45.44 | 44.9 | 39554 |
| 1737498540 | 45.73 | 1.78 | 4.05 | 45.275 | 45.73 | 44.89 | 76507 |
| 1737152880 | 43.95 | -0.16 | -0.36 | 43.8 | 44.097 | 43.775 | 48040 |
| 1737066420 | 44.11 | 0.08 | 0.18 | 43.976 | 44.31 | 43.976 | 57527 |
| 1736979720 | 44.03 | 0.12 | 0.27 | 44.07 | 44.08 | 43.85 | 22679 |
| 1736893380 | 43.91 | -0.04 | -0.09 | 43.77 | 43.91 | 43.66 | 96048 |
| 1736806800 | 43.95 | -0.34 | -0.77 | 43.66 | 43.96 | 43.66 | 66052 |
| 1736547720 | 44.29 | -1.16 | -2.55 | 44.26 | 44.45 | 44.08 | 50805 |
| 1736375340 | 45.45 | -0.35 | -0.75 | 45.26 | 45.56 | 45.26 | 24908 |
| 1736288940 | 45.795 | -0.24 | -0.52 | 45.83 | 45.98 | 44.9395 | 93143 |
| 1736202360 | 46.035 | 0.21 | 0.47 | 45.795 | 46.39 | 45.795 | 55510 |
| 1735942980 | 45.82 | 0.09 | 0.20 | 45.44 | 45.82 | 45.43 | 44347 |
| 1735856700 | 45.73 | -0.15 | -0.33 | 46.3 | 46.3 | 45.38 | 28566 |
| 1735683960 | 45.88 | -0.17 | -0.37 | 45.835 | 46.25 | 45.58 | 32042 |
| 1735597740 | 46.05 | 0 | 0.00 | 45.82 | 46.09 | 45.665 | 46849 |
| 1735338000 | 46.05 | -0.2 | -0.43 | 46.1 | 46.1 | 45.84 | 32644 |
| 1735252020 | 46.25 | 0.13 | 0.28 | 45.65 | 46.25 | 45.63 | 33526 |
| 1735078200 | 46.12 | 0.45 | 0.99 | 45.638 | 46.51 | 45.45 | 30425 |
| 1734992400 | 45.67 | 0.57 | 1.26 | 45.44 | 45.8 | 45.09 | 55675 |
| 1734733200 | 45.1 | 0.32 | 0.71 | 44.76 | 45.49 | 44.76 | 53487 |
| 1734646800 | 44.78 | 0.34 | 0.75 | 44.78 | 45.1143 | 44.71 | 59329 |
| 1734560940 | 44.445 | -0.79 | -1.74 | 45.4 | 45.485 | 44.22 | 37435 |
| 1734474360 | 45.23 | -0.68 | -1.48 | 45.02 | 45.4 | 45.02 | 47036 |
| 1734388140 | 45.91 | -0.43 | -0.93 | 45.76 | 46.18 | 45.76 | 60304 |
| 1734128940 | 46.34 | 0.47 | 1.02 | 46.21 | 46.41 | 46.05 | 38256 |
| 1734042480 | 45.87 | -1.85 | -3.88 | 45.84 | 46.48 | 45.84 | 58419 |
| 1733955900 | 47.72 | -0.14 | -0.29 | 47.8 | 47.81 | 47.57 | 15277 |
| 1733869200 | 47.86 | 0.05 | 0.10 | 48.17 | 48.17 | 47.6 | 46885 |
| 1733782800 | 47.81 | -0.12 | -0.25 | 47.935 | 48.23 | 47.8 | 37302 |
| 1733523600 | 47.93 | -0.13 | -0.27 | 48.215 | 48.215 | 47.7 | 31205 |
| 1733437500 | 48.06 | 0.59 | 1.24 | 47.96 | 48.19 | 47.918 | 28850 |
| 1733350980 | 47.47 | -0.59 | -1.23 | 47.45 | 47.86 | 47.29 | 30749 |
| 1733264700 | 48.06 | -0.11 | -0.23 | 48.08 | 48.28 | 48.004 | 58542 |
| 1733178180 | 48.17 | 0.52 | 1.09 | 47.84 | 48.34 | 47.72 | 43281 |
| 1732918200 | 47.65 | 0.21 | 0.44 | 47.52 | 47.79 | 47.47 | 11862 |
| 1732746540 | 47.44 | 0.53 | 1.13 | 47.352 | 47.57 | 47.315 | 18657 |
| 1732660140 | 46.91 | -0.14 | -0.30 | 47.08 | 47.31 | 46.76 | 127487 |
| 1732573560 | 47.052 | 0.18 | 0.39 | 46.9015 | 47.2 | 46.81 | 53363 |
| 1732314000 | 46.87 | -0.2 | -0.42 | 46.54 | 46.98 | 46.54 | 21103 |
| 1732227900 | 47.07 | -0.05 | -0.11 | 46.815 | 47.09 | 46.77 | 36600 |
| 1732141740 | 47.12 | -0.67 | -1.40 | 46.91 | 47.22 | 46.6 | 40817 |
| 1732054800 | 47.79 | 0.26 | 0.55 | 47.48 | 47.87 | 47.34 | 59840 |
| 1731968640 | 47.53 | 0.56 | 1.20 | 47.19 | 47.61 | 47.1 | 50653 |
| 1731709260 | 46.966 | -0.22 | -0.47 | 46.75 | 47.12 | 46.75 | 54953 |
| 1731622800 | 47.19 | 0.6 | 1.29 | 47.23 | 47.63 | 47.1 | 31033 |
| 1731536760 | 46.59 | 0.42 | 0.91 | 46.34 | 46.61 | 46.16 | 44154 |
| 1731450480 | 46.17 | -0.58 | -1.24 | 46.6 | 46.6 | 45.85 | 35969 |
| 1731363600 | 46.75 | -1.04 | -2.18 | 47.11 | 47.11 | 46.75 | 39568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
