KHNGY | Kuehne Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Kuehne Unsp ADR (KHNGY)

OTC

$52.07-$0.62 (-1.17%)

Price as of Sep 11, 2026

N/A
Market Cap
29.79%
1-Year Change
Integrated Freight & Logistics
Industry

1 Month
+6.91%

Low Price$51.93

High Price$55.09
3 Months
+4.82%

Low Price$45.21

High Price$55.09
1 Year
+29.79%

Low Price$35.60

High Price$55.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	52.13	52.18	52.07	52.07	-1.17%	2,338
09/10/2026	52.99	53.15	52.61	52.68	+1.44%	6,671
09/09/2026	52.03	52.04	51.93	51.93	-0.44%	5,760
09/08/2026	52.68	52.68	52.06	52.16	+0.14%	4,800
09/04/2026	51.92	52.24	51.88	52.09	-1.83%	4,990
09/03/2026	53.31	53.31	52.67	53.06	+1.14%	4,795
09/02/2026	52.45	52.47	52.41	52.46	+0.22%	3,260
09/01/2026	52.46	52.51	52.34	52.35	-1.92%	2,436
08/31/2026	53.38	53.44	53.34	53.38	-1.60%	2,682
08/28/2026	54.86	54.86	54.19	54.24	+0.64%	3,262
08/27/2026	53.95	53.97	53.90	53.90	-1.60%	1,820
08/26/2026	54.97	55.03	54.73	54.78	-0.56%	3,625
08/25/2026	55.13	55.13	55.02	55.09	+1.07%	742
08/24/2026	54.66	54.66	54.47	54.50	-0.42%	1,806
08/21/2026	54.43	54.73	54.43	54.73	+2.93%	4,685
08/20/2026	52.67	53.26	52.67	53.17	+0.04%	2,874
08/19/2026	52.70	53.34	52.70	53.15	+2.28%	3,071
08/18/2026	52.15	52.15	51.97	51.97	-1.35%	3,978
08/17/2026	52.94	52.94	52.50	52.68	+1.16%	2,909
08/14/2026	51.89	52.07	51.89	52.07	+0.68%	1,904
08/13/2026	51.61	51.87	51.61	51.72	+3.37%	4,763
08/12/2026	49.72	50.04	49.72	50.04	+2.74%	3,230
08/11/2026	49.26	49.26	48.51	48.70	-1.14%	4,083
08/10/2026	49.29	49.59	49.20	49.26	-0.27%	4,628
08/07/2026	49.23	49.62	49.23	49.39	+0.45%	3,713
08/06/2026	49.27	49.27	49.17	49.17	-1.57%	1,216
08/05/2026	49.28	49.95	49.28	49.95	-0.33%	1,769
08/04/2026	49.62	50.12	49.58	50.12	-0.10%	2,783
08/03/2026	50.17	50.17	49.93	50.17	-1.53%	3,440
07/31/2026	50.23	50.95	50.23	50.95	+0.30%	3,438
07/30/2026	51.17	51.17	50.47	50.80	+1.64%	4,560
07/29/2026	50.38	50.38	49.88	49.98	-0.36%	4,926
07/28/2026	49.63	50.19	49.63	50.16	+1.85%	3,021
07/27/2026	49.52	49.52	49.10	49.25	-1.54%	4,118
07/24/2026	50.07	50.07	50.00	50.02	+0.26%	4,768
07/23/2026	49.91	50.12	49.72	49.89	-2.54%	5,016
07/22/2026	51.60	51.60	51.07	51.19	-0.80%	1,197
07/21/2026	51.21	51.65	51.21	51.61	+1.05%	2,854
07/20/2026	51.20	51.20	50.98	51.07	-1.75%	2,651
07/17/2026	52.00	52.14	51.98	51.98	+0.17%	1,411
07/16/2026	51.29	52.02	51.29	51.89	-0.93%	1,466
07/15/2026	52.17	52.38	52.01	52.38	+1.02%	1,941
07/14/2026	52.27	52.27	51.74	51.85	+0.78%	7,134
07/13/2026	51.55	51.64	51.38	51.45	+1.20%	3,327
07/10/2026	50.98	50.98	50.84	50.84	+0.18%	2,847
07/09/2026	50.51	50.88	50.51	50.75	-0.15%	3,555
07/08/2026	50.23	50.84	50.21	50.83	-0.36%	2,803
07/07/2026	51.76	51.82	51.01	51.01	+0.62%	9,648
07/06/2026	50.56	50.69	50.49	50.69	-0.81%	5,678
07/02/2026	51.36	51.45	51.07	51.11	+3.35%	3,166
07/01/2026	49.41	49.72	49.41	49.46	+2.07%	2,707
06/30/2026	48.34	48.63	48.14	48.45	-0.04%	6,152
06/29/2026	47.95	48.55	47.95	48.47	+1.51%	11,237
06/26/2026	48.19	48.25	47.75	47.75	-1.58%	3,037
06/25/2026	48.13	48.57	48.13	48.52	+3.66%	4,088
06/24/2026	46.84	47.10	46.41	46.80	+3.22%	6,445
06/23/2026	45.51	45.55	45.33	45.34	+0.29%	6,230
06/22/2026	44.90	45.25	44.90	45.21	-0.46%	7,941
06/18/2026	45.52	45.52	45.31	45.41	-0.89%	14,935
06/17/2026	46.74	46.74	45.82	45.82	-2.68%	3,618
06/16/2026	47.11	47.16	46.78	47.08	-0.86%	4,179
06/15/2026	48.53	48.53	47.24	47.49	-4.19%	5,820
06/12/2026	48.72	49.57	48.72	49.56	-0.21%	3,937
06/11/2026	48.20	49.67	48.20	49.67	+3.58%	3,908
06/10/2026	48.64	48.64	47.85	47.96	-0.30%	3,091
06/09/2026	48.35	48.35	47.77	48.10	-0.01%	4,831
06/08/2026	47.96	48.31	47.96	48.11	+0.45%	3,109
06/05/2026	48.30	48.51	47.85	47.89	-0.25%	3,561
06/04/2026	47.95	48.12	47.95	48.01	+1.52%	5,750
06/03/2026	47.25	47.34	47.25	47.29	-0.48%	4,184
06/02/2026	47.25	47.53	47.25	47.52	+1.71%	10,036
06/01/2026	46.23	46.79	46.15	46.72	+1.37%	9,203
05/29/2026	45.94	46.35	45.94	46.09	+1.07%	11,026
05/28/2026	45.15	45.64	45.15	45.60	+1.74%	10,355
05/27/2026	45.02	45.06	44.67	44.82	-0.84%	10,453
05/26/2026	45.27	45.35	45.06	45.20	+0.71%	4,650
05/22/2026	45.11	45.15	44.84	44.88	-0.22%	4,446
05/21/2026	44.02	45.02	43.88	44.98	+2.05%	12,132
05/20/2026	43.51	44.26	43.26	44.08	+1.56%	12,066
05/19/2026	43.67	43.67	43.19	43.40	-2.09%	14,622
05/18/2026	43.98	44.36	43.98	44.33	-0.05%	12,471
05/15/2026	43.97	44.46	43.97	44.35	-0.93%	6,613
05/14/2026	44.99	45.04	44.67	44.76	+0.45%	11,797
05/13/2026	44.65	44.74	44.44	44.56	-0.27%	6,674
05/12/2026	44.82	44.83	44.27	44.68	+0.86%	13,713
05/11/2026	44.51	44.52	43.94	44.30	+1.65%	8,215
05/11/2026	$1.53 Dividend
05/08/2026	43.55	43.87	43.01	43.58	-0.54%	8,621
05/07/2026	43.93	43.94	43.12	43.82	-0.85%	12,689
05/06/2026	44.55	44.59	43.91	44.19	+1.52%	40,925
05/05/2026	42.28	43.53	42.27	43.53	+3.16%	44,643
05/04/2026	43.57	43.57	42.20	42.20	-7.54%	12,818
05/01/2026	45.32	49.27	45.32	45.64	+0.64%	4,000
04/30/2026	45.16	45.44	45.08	45.35	+2.40%	6,095
04/29/2026	44.66	44.82	44.21	44.28	-4.20%	4,146
04/28/2026	46.08	46.35	45.98	46.23	+0.84%	4,487
04/27/2026	46.07	46.07	45.69	45.84	-0.09%	6,085
04/24/2026	46.68	46.68	45.75	45.88	-3.09%	3,856
04/23/2026	47.66	47.88	47.27	47.34	+0.20%	4,732
04/22/2026	47.44	47.44	47.18	47.25	+1.56%	4,842