Kuehne Nagel ADR

KHNGY
🏛️ usa →
37.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 37.15 37.40 37.07 37.40 0.1M
2025-09-29 38.15 38.15 37.90 37.99 0.1M
2025-09-26 38.00 38.33 38.00 38.29 0.1M
2025-09-25 38.16 38.16 37.78 37.96 0.1M
2025-09-24 39.13 39.13 38.95 38.99 0.0M
2025-09-23 39.52 39.72 39.29 39.36 0.1M
2025-09-22 39.10 39.14 38.82 39.14 0.1M
2025-09-19 39.33 39.33 38.70 38.86 0.0M
2025-09-18 42.62 42.73 42.59 42.73 0.1M
2025-09-17 42.39 42.98 42.31 42.31 0.0M
2025-09-16 42.38 42.39 41.97 42.36 0.0M
2025-09-15 41.72 41.96 41.72 41.90 0.0M
2025-09-12 41.66 41.66 41.45 41.53 0.0M
2025-09-11 41.04 41.35 41.00 41.35 0.0M
2025-09-10 41.01 41.01 40.81 40.92 0.0M
2025-09-09 41.73 41.73 41.36 41.36 0.0M
2025-09-08 41.68 42.01 41.52 41.97 0.0M
2025-09-05 41.29 41.29 40.88 41.12 0.0M
2025-09-04 40.48 40.62 40.42 40.59 0.0M
2025-09-03 40.07 40.11 40.01 40.03 0.1M
2025-09-02 40.67 40.76 40.28 40.44 0.0M
2025-08-29 40.95 41.01 40.64 40.64 0.0M
2025-08-28 41.22 41.34 41.19 41.33 0.0M
2025-08-27 41.59 41.89 41.59 41.85 0.0M
2025-08-26 41.80 41.80 41.46 41.64 0.0M
2025-08-25 41.99 42.00 41.37 41.39 0.1M
2025-08-22 41.54 42.36 41.53 42.24 0.0M
2025-08-21 41.60 41.69 41.29 41.46 0.1M
2025-08-20 42.63 42.75 42.39 42.42 0.0M
2025-08-19 42.14 42.42 42.14 42.25 0.1M
2025-08-18 41.26 41.36 41.15 41.33 0.0M
2025-08-15 42.06 42.06 41.82 41.82 0.0M
2025-08-14 41.79 42.12 41.76 42.05 0.0M
2025-08-13 42.47 42.59 42.40 42.41 0.0M
2025-08-12 41.67 42.39 41.67 42.39 0.0M
2025-08-11 41.87 41.87 41.46 41.53 0.0M
2025-08-08 42.19 42.31 42.17 42.28 0.0M
2025-08-07 42.14 42.24 41.80 42.01 0.1M
2025-08-06 41.08 41.19 40.71 41.08 0.0M
2025-08-05 41.19 41.19 41.01 41.12 0.1M
2025-08-04 40.95 40.96 40.47 40.82 0.1M
2025-08-01 41.24 42.04 40.10 40.40 0.1M
2025-07-31 40.99 41.06 40.67 40.76 0.1M
2025-07-30 41.48 41.48 41.01 41.18 0.0M
2025-07-29 42.35 42.35 41.98 42.06 0.0M
2025-07-28 42.63 42.78 42.47 42.50 0.0M
2025-07-25 42.42 42.84 42.42 42.80 0.0M
2025-07-24 42.58 42.78 42.49 42.64 0.0M
2025-07-23 43.65 44.29 43.58 44.00 0.0M
2025-07-22 42.40 42.73 42.37 42.61 0.0M
2025-07-21 42.54 42.65 42.43 42.53 0.0M
2025-07-18 43.05 43.05 42.55 42.55 0.0M
2025-07-17 42.98 42.99 42.71 42.94 0.0M
2025-07-16 42.43 42.78 42.37 42.64 0.0M
2025-07-15 42.96 43.05 42.65 42.80 0.0M
2025-07-14 43.12 43.12 42.96 43.06 0.0M
2025-07-11 43.19 43.73 43.19 43.47 0.0M
2025-07-10 43.45 43.83 43.45 43.70 0.0M
2025-07-09 43.31 43.32 42.90 43.18 0.0M
2025-07-08 42.90 43.34 42.78 43.14 0.0M
2025-07-07 43.27 43.27 42.75 42.78 0.0M
2025-07-03 43.84 43.84 43.53 43.56 0.0M
2025-07-02 43.81 44.11 43.81 44.01 0.0M
2025-07-01 43.41 43.50 43.30 43.43 0.0M
2025-06-30 43.18 43.32 43.00 43.32 0.0M
2025-06-27 42.92 43.73 42.79 43.59 0.0M
2025-06-26 42.89 43.12 42.89 43.02 0.0M
2025-06-25 42.98 43.08 42.88 43.03 0.0M
2025-06-24 43.58 43.88 43.46 43.80 0.0M
2025-06-23 42.83 43.37 42.83 43.36 0.0M
2025-06-20 43.17 43.42 42.75 42.88 0.0M
2025-06-18 43.52 43.82 43.48 43.52 0.0M
2025-06-17 44.11 44.11 43.49 43.55 0.0M
2025-06-16 44.66 44.95 44.26 44.30 0.0M
2025-06-13 45.99 46.19 45.66 45.78 0.0M
2025-06-12 45.94 46.30 45.94 46.24 0.0M
2025-06-11 46.11 46.11 45.54 45.96 0.0M
2025-06-10 45.60 46.05 45.60 45.94 0.0M
2025-06-09 46.01 46.12 45.14 45.51 0.0M
2025-06-06 45.37 45.61 45.33 45.59 0.0M
2025-06-05 44.90 45.25 44.88 44.99 0.0M
2025-06-04 45.11 45.56 45.11 45.46 0.0M
2025-06-03 44.17 44.65 44.09 44.63 0.0M
2025-06-02 45.08 45.21 44.90 45.21 0.0M
2025-05-30 45.18 45.18 44.68 45.02 0.0M
2025-05-29 45.06 45.35 45.06 45.26 0.0M
2025-05-28 44.93 45.23 44.86 45.11 0.0M
2025-05-27 45.98 45.98 45.59 45.66 0.0M
2025-05-23 45.82 46.06 45.82 46.03 0.0M
2025-05-22 46.34 46.49 45.99 46.38 0.0M
2025-05-21 47.10 47.44 46.96 46.96 0.0M
2025-05-20 46.78 47.01 46.51 46.96 0.0M
2025-05-19 46.46 47.13 46.42 46.79 0.0M
2025-05-16 46.16 47.01 46.13 46.55 0.0M
2025-05-15 45.49 46.38 45.45 46.00 0.1M
2025-05-14 45.37 45.85 45.37 45.81 0.0M
2025-05-13 44.97 44.97 43.88 44.73 0.1M
2025-05-12 44.17 44.17 43.64 43.87 0.0M
2025-05-09 43.95 44.79 43.86 44.41 0.0M
2025-05-08 44.43 44.82 43.88 43.97 0.0M
2025-05-07 44.64 44.95 44.31 44.45 0.0M
2025-05-06 45.39 45.67 45.29 45.65 0.2M
2025-05-05 46.68 46.73 46.33 46.52 0.3M
2025-05-02 46.27 46.42 46.24 46.35 0.0M
2025-05-01 46.64 46.64 44.42 45.96 0.0M
2025-04-30 45.45 46.07 45.45 45.97 0.0M
2025-04-29 45.49 45.52 45.33 45.39 0.0M
2025-04-28 45.45 46.00 45.45 46.00 0.0M
2025-04-25 45.53 45.69 45.41 45.69 0.0M
2025-04-24 46.08 46.51 46.08 46.30 0.0M
2025-04-23 45.85 46.19 45.06 45.31 0.0M
2025-04-22 44.16 44.66 43.99 44.30 0.0M
2025-04-21 44.50 45.20 43.97 43.97 0.0M
2025-04-17 44.12 44.66 44.11 44.34 0.0M
2025-04-16 44.47 44.48 43.83 43.90 0.0M
2025-04-15 44.83 45.04 44.19 44.74 0.0M
2025-04-14 43.78 44.76 43.78 44.37 0.0M
2025-04-11 43.03 44.33 43.03 43.87 0.0M
2025-04-10 42.41 42.98 41.88 42.42 0.1M
2025-04-09 39.94 43.15 39.74 41.96 0.1M
2025-04-08 41.56 41.71 40.29 40.31 0.1M
2025-04-07 39.95 41.38 39.53 40.13 0.1M
2025-04-04 41.94 41.94 41.29 41.62 0.0M
2025-04-03 43.27 43.77 42.92 42.93 0.0M
2025-04-02 45.46 45.94 45.44 45.83 0.0M
2025-04-01 46.02 46.05 45.55 45.64 0.0M
2025-03-31 45.92 46.16 45.83 45.91 0.0M
2025-03-28 47.28 47.28 46.30 46.60 0.4M
2025-03-27 46.19 46.71 46.04 46.51 0.0M
2025-03-26 45.94 46.14 45.69 45.81 0.0M
2025-03-25 46.34 46.45 46.06 46.18 0.0M
2025-03-24 48.37 48.37 47.80 48.20 0.0M
2025-03-21 48.35 48.35 47.96 48.13 0.0M
2025-03-20 48.39 48.65 48.39 48.65 0.0M
2025-03-19 48.91 49.00 48.60 49.00 0.0M
2025-03-18 48.43 48.75 48.43 48.61 0.0M
2025-03-17 47.97 48.22 47.88 48.17 0.0M
2025-03-14 47.84 47.87 47.33 47.72 0.0M
2025-03-13 47.36 47.37 47.09 47.23 0.0M
2025-03-12 46.93 47.41 46.93 47.08 0.0M
2025-03-11 48.46 48.46 47.61 47.95 0.0M
2025-03-10 48.95 49.66 48.95 49.14 0.1M
2025-03-07 47.23 47.80 47.23 47.73 0.0M
2025-03-06 47.90 47.90 47.06 47.24 0.0M
2025-03-05 46.00 46.46 45.92 46.12 0.0M
2025-03-04 45.69 46.55 45.39 46.00 0.0M
2025-03-03 47.71 48.29 47.39 47.40 0.0M
2025-02-28 45.91 46.09 45.71 45.93 0.0M
2025-02-27 46.20 46.27 45.71 45.71 0.0M
2025-02-26 48.51 48.66 48.15 48.16 0.0M
2025-02-25 48.67 48.72 48.48 48.50 0.0M
2025-02-24 47.83 48.48 47.83 48.23 0.0M
2025-02-21 47.68 47.71 47.13 47.13 0.0M
2025-02-20 47.25 47.50 47.25 47.40 0.0M
2025-02-19 46.70 46.77 46.54 46.72 0.0M
2025-02-18 46.43 46.76 46.43 46.45 0.0M
2025-02-14 46.59 46.59 46.36 46.36 0.0M
2025-02-13 46.45 46.76 46.42 46.61 0.0M
2025-02-12 45.18 45.64 45.18 45.52 0.0M
2025-02-11 45.61 45.96 45.57 45.92 0.0M
2025-02-10 44.27 44.69 44.27 44.69 0.0M
2025-02-07 44.81 44.84 44.22 44.24 0.0M
2025-02-06 44.81 45.24 44.78 44.96 0.0M
2025-02-05 44.52 44.93 44.48 44.82 0.0M
2025-02-04 44.59 44.61 44.25 44.40 0.0M
2025-02-03 43.75 44.49 43.75 44.38 0.0M
2025-01-31 45.54 45.73 45.28 45.35 0.0M
2025-01-30 46.05 46.19 45.96 46.04 0.0M
2025-01-29 45.61 45.76 45.43 45.58 0.0M
2025-01-28 45.72 45.89 45.33 45.77 0.0M
2025-01-27 45.87 46.07 45.78 45.90 0.0M
2025-01-24 45.39 45.46 45.02 45.03 0.1M
2025-01-23 45.34 45.62 45.17 45.49 0.0M
2025-01-22 45.36 45.36 44.90 45.01 0.0M
2025-01-21 45.28 45.73 45.28 45.73 0.1M
2025-01-17 43.80 44.10 43.78 43.95 0.0M
2025-01-16 43.98 44.31 43.98 44.11 0.1M
2025-01-15 44.07 44.08 43.85 44.03 0.0M
2025-01-14 43.77 43.91 43.66 43.91 0.1M
2025-01-13 43.66 43.96 43.66 43.95 0.1M
2025-01-10 44.26 44.45 44.08 44.29 0.1M
2025-01-08 45.26 45.56 45.26 45.45 0.0M
2025-01-07 45.83 45.98 44.94 45.80 0.1M
2025-01-06 45.80 46.39 45.80 46.04 0.1M
2025-01-03 45.44 45.82 45.43 45.82 0.0M
2025-01-02 46.30 46.30 45.38 45.73 0.0M