Kuehne & Nagel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	251.00	252.80	249.00	251.20	231.79	174,746
2024-05-27	245.70	250.90	244.20	250.90	231.51	184,180
2024-05-24	242.00	246.60	241.90	245.80	226.81	160,978
2024-05-23	244.10	246.20	243.00	243.70	224.87	217,565
2024-05-22	245.00	245.40	241.40	245.40	226.44	177,612
2024-05-21	247.90	249.00	244.20	244.80	225.89	161,483
2024-05-17	252.00	253.40	247.70	247.80	228.65	200,807
2024-05-16	247.40	251.00	245.70	250.60	231.24	138,036
2024-05-15	248.20	250.50	246.30	248.60	229.39	217,965
2024-05-14	246.70	250.80	246.30	247.30	228.19	172,740
2024-05-13	250.00	251.50	246.50	247.70	228.56	169,507
2024-05-10	243.00	249.30	242.80	248.90	229.67	310,920
2024-05-08	249.60	250.80	247.20	250.50	229.52	215,012
2024-05-07	247.90	251.70	247.40	247.90	227.14	204,880
2024-05-06	245.10	247.60	244.90	247.20	226.50	146,145
2024-05-03	246.30	246.70	243.70	244.40	223.93	215,002
2024-05-02	246.00	246.00	242.90	245.00	224.48	178,923
2024-04-30	246.50	248.70	243.70	243.70	223.29	210,745
2024-04-29	244.40	244.90	242.50	244.50	224.02	135,652
2024-04-26	240.80	246.30	240.70	242.80	222.47	252,033
2024-04-25	241.50	241.60	237.50	238.50	218.53	234,877
2024-04-24	244.40	246.80	240.60	240.70	220.54	310,949
2024-04-23	250.00	253.40	240.20	242.00	221.73	496,758
2024-04-22	252.50	254.90	250.30	254.40	233.09	262,204
2024-04-19	249.40	251.30	248.60	248.70	227.87	214,090
2024-04-18	252.00	252.00	248.60	251.10	230.07	200,941
2024-04-17	249.60	252.90	249.50	251.20	230.16	169,613
2024-04-16	251.00	251.20	247.60	249.50	228.60	180,502
2024-04-15	255.00	257.80	253.80	254.90	233.55	133,049
2024-04-12	255.00	255.80	252.20	253.70	232.45	144,090
2024-04-11	252.80	256.60	251.70	252.30	231.17	162,807
2024-04-10	255.30	256.20	250.00	252.80	231.63	147,457
2024-04-09	256.10	257.90	253.70	254.80	233.46	136,939
2024-04-08	257.00	258.00	254.70	256.70	235.20	114,590
2024-04-05	256.40	257.20	253.80	256.00	234.56	177,881
2024-04-04	258.90	259.90	257.00	258.70	237.03	177,297
2024-04-03	249.30	258.20	248.80	257.90	236.30	252,310
2024-04-02	253.50	254.00	248.50	249.50	228.60	247,249
2024-03-28	251.90	252.40	248.20	251.00	229.98	208,569
2024-03-27	248.70	250.20	245.20	250.20	229.25	172,211
2024-03-26	244.00	249.80	244.00	248.50	227.69	273,061
2024-03-25	243.80	244.20	241.10	244.20	223.75	182,027
2024-03-22	242.30	245.90	242.20	243.90	223.47	204,126
2024-03-21	243.00	246.30	241.80	243.10	222.74	256,497
2024-03-20	237.60	240.50	236.10	239.30	219.26	172,606
2024-03-19	238.70	238.90	236.00	237.00	217.15	273,020
2024-03-18	241.80	242.00	238.40	238.90	218.89	263,350
2024-03-15	240.00	241.80	238.40	240.80	220.63	752,202
2024-03-14	245.20	245.20	239.60	239.60	219.53	495,526
2024-03-13	247.80	248.20	244.50	244.50	224.02	297,106
2024-03-12	247.00	249.80	244.40	247.90	227.14	285,427
2024-03-11	245.90	248.90	244.00	245.40	224.85	270,689
2024-03-08	249.00	249.00	244.30	244.70	224.21	319,237
2024-03-07	247.50	250.70	246.90	248.90	228.05	283,964
2024-03-06	246.00	249.00	245.40	248.30	227.50	284,984
2024-03-05	249.00	252.20	246.00	246.00	225.40	309,584
2024-03-04	251.40	254.30	246.60	250.90	229.89	452,099
2024-03-01	269.00	270.60	252.60	257.30	235.75	885,927
2024-02-29	295.00	299.10	291.40	297.60	272.68	396,384
2024-02-28	287.30	294.80	287.30	294.50	269.84	197,978

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	6.0000 CHF
2025-05-09	8.2500 CHF
2024-05-10	1.7500 CHF
2023-05-11	14.0000 CHF
2022-05-05	10.0000 CHF
2021-05-06	4.5000 CHF
2020-09-04	4.0000 CHF
2019-05-09	6.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.