Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	254.80	259.30	254.70	259.10	237.40	108,669
2023-09-05	255.00	255.90	253.10	255.70	234.29	197,031
2023-09-04	261.00	263.00	256.20	256.40	234.93	151,007
2023-09-01	264.80	266.10	260.00	260.70	238.87	169,371
2023-08-31	274.10	276.30	260.20	265.90	243.63	353,021
2023-08-30	273.30	273.80	271.10	272.80	249.95	77,141
2023-08-29	269.50	273.10	268.50	272.70	249.86	183,176
2023-08-28	266.40	268.30	265.60	268.30	245.83	118,147
2023-08-25	261.90	266.10	261.90	264.40	242.26	94,119
2023-08-24	267.10	268.10	261.90	262.60	240.61	81,755
2023-08-23	267.10	267.60	263.50	264.50	242.35	122,813
2023-08-22	270.60	271.10	266.10	266.90	244.55	138,317
2023-08-21	269.00	271.60	268.60	268.60	246.10	61,279
2023-08-18	270.10	271.70	267.30	269.00	246.47	136,591
2023-08-17	273.50	274.20	270.40	270.40	247.75	104,126
2023-08-16	272.30	275.80	272.20	274.60	251.60	193,398
2023-08-15	274.90	275.30	271.80	273.80	250.87	102,638
2023-08-14	273.50	274.80	272.40	274.40	251.42	72,474
2023-08-11	274.70	275.90	271.20	272.40	249.59	69,314
2023-08-10	271.90	276.60	271.90	275.90	252.79	103,800
2023-08-09	272.00	272.70	270.30	270.50	247.85	63,292
2023-08-08	272.30	273.60	267.50	269.40	246.84	116,582
2023-08-07	271.10	274.80	269.80	273.50	250.59	95,143
2023-08-04	269.60	271.60	267.50	271.60	248.85	113,572
2023-08-03	269.60	271.00	265.50	268.60	246.10	154,280
2023-08-02	267.30	273.10	266.50	271.20	248.49	257,898
2023-07-31	271.40	273.00	269.60	272.40	249.59	222,813
2023-07-28	272.30	272.30	267.60	270.60	247.94	205,396
2023-07-27	276.00	278.60	274.80	276.50	253.34	226,372
2023-07-26	274.70	277.20	268.20	273.20	250.32	206,220
2023-07-25	268.80	277.90	263.80	275.20	252.15	352,465
2023-07-24	266.90	268.50	263.20	265.20	242.99	178,294
2023-07-21	268.00	268.00	264.90	266.60	244.27	110,294
2023-07-20	267.70	270.60	266.50	268.00	245.55	108,148
2023-07-19	267.70	269.40	265.30	268.60	246.10	109,704
2023-07-18	270.00	271.70	268.80	270.80	248.12	89,642
2023-07-17	272.60	273.30	270.20	270.40	247.75	77,792
2023-07-14	271.50	274.10	270.90	273.30	250.41	204,717
2023-07-13	271.50	273.60	269.90	272.80	249.95	124,906
2023-07-12	266.00	270.30	263.00	270.30	247.66	147,797
2023-07-11	263.40	264.50	262.50	264.00	241.89	96,423
2023-07-10	260.50	262.80	259.70	261.00	239.14	72,598
2023-07-07	261.70	262.20	260.10	261.70	239.78	149,524
2023-07-06	263.60	264.40	259.70	260.10	238.32	110,372
2023-07-05	266.60	268.90	264.20	265.00	242.81	137,992
2023-07-04	262.00	267.80	261.60	267.80	245.37	192,442
2023-07-03	263.10	267.40	262.60	263.20	241.16	127,986
2023-06-30	261.70	266.20	261.70	264.70	242.53	185,771
2023-06-29	264.70	264.70	260.10	260.70	238.87	145,332
2023-06-28	264.20	265.50	261.90	264.50	242.35	186,169
2023-06-27	260.80	262.60	260.10	262.50	240.52	136,534
2023-06-26	259.40	260.20	257.80	259.40	237.68	213,465
2023-06-23	256.60	258.80	255.30	258.60	236.94	203,701
2023-06-22	255.00	257.30	251.30	256.90	235.38	195,012
2023-06-21	257.30	259.80	254.20	255.80	234.38	237,981
2023-06-20	258.30	260.10	256.60	257.90	236.30	179,591
2023-06-19	261.50	261.90	257.10	258.40	236.76	167,566
2023-06-16	259.40	261.90	256.70	261.30	239.42	468,669
2023-06-15	260.60	261.90	256.20	258.90	237.22	212,464
2023-06-14	257.00	260.30	256.20	260.00	238.22	239,559

← NewerPage 14 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.