Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	254.80	259.20	254.60	256.20	234.74	161,448
2023-11-28	253.40	253.40	250.00	253.40	232.18	119,156
2023-11-27	252.70	255.80	252.70	254.40	233.09	149,756
2023-11-24	249.80	252.90	249.20	252.90	231.72	85,200
2023-11-23	249.00	250.60	248.20	249.70	228.79	57,474
2023-11-22	248.30	249.40	247.00	248.80	227.96	109,517
2023-11-21	248.50	249.00	246.60	247.30	226.59	117,588
2023-11-20	246.80	249.10	246.60	247.80	227.05	109,257
2023-11-17	247.70	249.50	246.40	246.40	225.76	132,725
2023-11-16	249.90	250.60	246.20	246.80	226.13	196,657
2023-11-15	247.30	251.50	245.50	249.50	228.60	183,536
2023-11-14	242.50	246.40	240.60	246.00	225.40	155,112
2023-11-13	241.00	243.60	240.90	241.60	221.37	103,764
2023-11-10	241.70	241.70	238.90	239.80	219.72	152,595
2023-11-09	241.00	244.50	240.70	242.80	222.47	141,253
2023-11-08	237.80	241.80	235.20	240.50	220.36	182,184
2023-11-07	240.00	242.40	238.80	239.90	219.81	135,131
2023-11-06	243.20	243.80	239.30	239.90	219.81	152,913
2023-11-03	247.60	248.80	240.70	242.50	222.19	206,510
2023-11-02	244.10	250.60	243.30	249.60	228.70	180,477
2023-11-01	243.80	244.20	240.80	241.80	221.55	180,955
2023-10-31	242.00	245.20	240.50	244.50	224.02	176,229
2023-10-30	245.00	245.00	239.40	241.70	221.46	135,470
2023-10-27	239.40	241.10	238.40	240.60	220.45	153,287
2023-10-26	236.60	240.30	234.50	239.60	219.53	294,555
2023-10-25	255.00	257.00	240.30	240.40	220.27	385,472
2023-10-24	253.00	255.90	247.70	252.00	230.89	325,237
2023-10-23	250.20	251.80	247.50	251.80	230.71	188,297
2023-10-20	250.00	251.60	246.40	247.50	226.77	229,388
2023-10-19	254.20	256.50	251.70	251.70	230.62	184,253
2023-10-18	259.70	260.20	253.00	254.40	233.09	190,290
2023-10-17	263.40	264.50	259.30	260.50	238.68	170,254
2023-10-16	265.00	266.00	262.60	265.90	243.63	227,591
2023-10-13	264.00	268.40	263.00	265.00	242.81	174,258
2023-10-12	263.50	266.20	262.80	264.70	242.53	148,296
2023-10-11	265.30	265.30	260.40	261.80	239.87	137,992
2023-10-10	264.20	266.40	263.40	265.90	243.63	125,871
2023-10-09	263.70	264.70	261.50	263.00	240.97	86,711
2023-10-06	261.30	264.90	260.90	263.90	241.80	100,322
2023-10-05	259.20	262.80	258.00	261.50	239.60	111,769
2023-10-04	258.40	261.00	256.90	258.00	236.39	150,110
2023-10-03	260.00	261.40	258.40	260.40	238.59	130,477
2023-10-02	261.30	263.60	258.90	260.80	238.96	122,101
2023-09-29	260.00	264.10	259.90	261.00	239.14	161,958
2023-09-28	259.60	259.80	255.20	259.80	238.04	128,658
2023-09-27	256.60	261.10	255.70	259.10	237.40	205,304
2023-09-26	263.40	266.10	259.40	260.70	238.87	158,174
2023-09-25	263.30	266.10	262.40	266.10	243.81	120,368
2023-09-22	266.00	266.00	263.00	264.30	242.16	101,709
2023-09-21	265.90	269.90	265.80	267.30	244.91	151,827
2023-09-20	267.30	269.70	266.10	269.00	246.47	110,116
2023-09-19	265.70	268.40	263.40	264.80	242.62	124,806
2023-09-18	264.00	267.70	263.50	267.10	244.73	113,924
2023-09-15	265.80	266.20	264.10	265.10	242.90	311,255
2023-09-14	258.40	263.70	257.90	263.50	241.43	154,556
2023-09-13	257.40	258.40	253.90	256.50	235.02	139,401
2023-09-12	261.10	261.40	258.40	259.60	237.86	115,051
2023-09-11	260.20	261.40	258.50	260.10	238.32	114,088
2023-09-08	261.10	261.60	256.40	260.10	238.32	116,994
2023-09-07	257.10	260.90	255.80	260.90	239.05	132,749

← NewerPage 13 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.