Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	290.70	293.00	288.20	288.40	264.25	141,903
2024-02-26	288.00	291.50	287.00	291.00	266.63	163,871
2024-02-23	287.50	288.50	286.10	287.90	263.79	99,564
2024-02-22	290.60	292.60	286.90	288.30	264.15	148,282
2024-02-21	285.70	288.70	284.40	288.70	264.52	118,291
2024-02-20	285.60	287.00	282.80	284.80	260.95	96,665
2024-02-19	280.60	284.90	280.20	284.40	260.58	76,156
2024-02-16	283.70	285.40	280.10	282.10	258.47	136,070
2024-02-15	286.00	287.70	284.60	284.80	260.95	91,716
2024-02-14	279.80	285.70	279.80	285.30	261.41	101,719
2024-02-13	283.00	283.20	277.10	281.40	257.83	118,395
2024-02-12	286.00	286.90	282.00	282.30	258.66	119,108
2024-02-09	283.30	287.70	282.40	284.60	260.76	121,147
2024-02-08	282.50	286.20	279.00	284.00	260.21	213,576
2024-02-07	288.00	289.70	282.40	284.60	260.76	175,726
2024-02-06	291.80	293.30	287.80	290.10	265.80	110,109
2024-02-05	286.10	290.20	285.70	290.10	265.80	89,068
2024-02-02	289.00	289.00	283.40	286.20	262.23	132,037
2024-02-01	289.50	295.50	288.60	290.40	266.08	166,129
2024-01-31	296.20	297.10	293.50	293.80	269.19	129,478
2024-01-30	293.50	296.20	292.00	294.00	269.38	118,221
2024-01-29	291.60	293.70	290.80	293.40	268.83	108,059
2024-01-26	288.80	292.20	288.80	291.30	266.90	114,750
2024-01-25	286.00	290.40	285.50	290.10	265.80	111,925
2024-01-24	284.10	288.30	283.30	285.70	261.77	151,927
2024-01-23	293.50	294.10	287.50	288.70	264.52	108,746
2024-01-22	290.30	294.70	289.10	293.60	269.01	145,421
2024-01-19	292.40	294.00	287.00	287.00	262.96	172,497
2024-01-18	297.70	297.70	291.80	293.50	268.92	236,031
2024-01-17	293.30	298.00	293.10	296.70	271.85	170,808
2024-01-16	295.00	296.00	293.70	296.00	271.21	110,980
2024-01-15	298.00	299.60	295.70	295.80	271.03	76,840
2024-01-12	300.90	301.90	298.20	298.30	273.32	144,191
2024-01-11	293.90	296.90	293.20	295.60	270.84	112,856
2024-01-10	291.00	292.20	289.60	291.80	267.36	148,590
2024-01-09	292.20	294.80	290.90	293.10	268.55	184,039
2024-01-08	298.70	300.20	288.90	292.50	268.00	224,398
2024-01-05	299.00	301.70	296.60	298.50	273.50	134,097
2024-01-04	294.40	301.30	294.40	301.30	276.07	160,784
2024-01-03	289.80	294.60	289.70	294.60	269.93	282,573
2023-12-29	289.90	290.80	288.30	289.80	265.53	71,775
2023-12-28	289.80	291.00	287.30	287.60	263.51	87,946
2023-12-27	295.80	295.80	289.70	290.20	265.90	110,351
2023-12-22	290.00	296.70	289.50	296.70	271.85	161,683
2023-12-21	288.70	290.70	287.70	290.20	265.90	109,001
2023-12-20	283.90	290.50	282.40	290.50	266.17	149,347
2023-12-19	291.00	291.40	286.00	286.60	262.60	174,175
2023-12-18	289.80	292.60	288.40	290.60	266.26	127,374
2023-12-15	283.50	293.00	283.50	292.10	267.64	482,513
2023-12-14	282.00	289.30	281.80	285.40	261.50	266,691
2023-12-13	275.50	281.30	273.50	278.50	255.18	185,929
2023-12-12	270.20	275.90	269.20	275.90	252.79	245,377
2023-12-11	261.70	267.80	261.00	267.70	245.28	187,881
2023-12-08	261.00	263.40	260.10	262.00	240.06	113,810
2023-12-07	260.80	261.50	258.90	260.00	238.22	133,031
2023-12-06	259.00	261.60	257.70	261.30	239.42	141,881
2023-12-05	254.80	259.30	254.10	258.60	236.94	119,636
2023-12-04	256.50	256.80	253.10	255.20	233.83	117,689
2023-12-01	255.70	257.80	253.80	255.90	234.47	123,472
2023-11-30	256.10	256.60	252.00	253.20	231.99	508,600

← NewerPage 12 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.