Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	243.90	251.70	243.00	250.70	217.95	206,180
2023-03-13	246.80	248.40	240.10	243.50	211.69	173,536
2023-03-10	246.30	248.90	244.90	246.30	214.12	116,641
2023-03-09	249.50	250.90	247.30	249.90	217.25	136,573
2023-03-08	250.50	250.70	245.10	248.30	215.86	208,157
2023-03-07	254.60	256.00	249.80	251.20	218.38	160,938
2023-03-06	253.80	257.30	252.30	255.50	222.12	244,791
2023-03-03	255.10	255.90	251.20	252.60	219.60	145,403
2023-03-02	253.50	256.60	249.60	254.40	221.16	259,257
2023-03-01	245.90	263.30	245.80	253.30	220.21	461,241
2023-02-28	240.70	241.40	237.70	241.00	209.51	278,527
2023-02-27	236.70	241.80	236.00	241.40	209.86	130,902
2023-02-24	244.30	246.30	238.70	241.10	209.60	140,501
2023-02-23	243.50	245.50	242.50	243.30	211.51	79,226
2023-02-22	239.50	242.20	236.20	242.00	210.38	165,623
2023-02-21	242.80	244.80	238.20	239.70	208.38	145,529
2023-02-20	245.90	246.50	242.70	244.40	212.47	69,048
2023-02-17	248.20	248.20	241.60	245.50	213.43	106,540
2023-02-16	242.50	247.40	241.50	243.40	211.60	146,930
2023-02-15	240.40	242.30	238.70	240.80	209.34	143,693
2023-02-14	243.40	247.40	242.00	244.40	212.47	174,838
2023-02-13	243.30	243.40	240.80	243.10	211.34	108,698
2023-02-10	245.50	246.80	239.60	242.90	211.16	162,879
2023-02-09	241.50	246.90	241.00	246.10	213.95	249,382
2023-02-08	236.00	243.30	233.20	239.10	207.86	197,628
2023-02-07	234.90	236.60	231.80	232.60	202.21	90,767
2023-02-06	235.50	238.90	234.20	234.60	203.95	113,198
2023-02-03	235.90	238.10	232.90	237.30	206.30	194,926
2023-02-02	224.50	241.00	224.50	241.00	209.51	350,313
2023-02-01	217.90	223.50	217.90	223.50	194.30	149,455
2023-01-31	217.00	219.30	215.60	217.60	189.17	164,368
2023-01-30	217.40	218.50	214.80	217.20	188.82	167,835
2023-01-27	219.10	219.10	215.40	217.30	188.91	173,162
2023-01-26	218.60	220.50	218.00	218.00	189.52	146,483
2023-01-25	222.10	222.10	214.80	217.60	189.17	129,997
2023-01-24	223.30	223.90	218.60	220.70	191.87	179,411
2023-01-23	220.90	222.80	219.90	222.70	193.60	103,304
2023-01-20	218.40	220.20	217.60	220.20	191.43	156,251
2023-01-19	221.20	222.00	216.50	217.10	188.74	310,069
2023-01-18	226.60	229.80	224.80	226.80	197.17	195,390
2023-01-17	223.40	225.70	220.10	225.70	196.21	186,200
2023-01-16	220.80	224.70	220.00	224.70	195.34	143,932
2023-01-13	219.30	221.10	218.50	220.00	191.26	113,991
2023-01-12	216.90	222.40	214.60	219.00	190.39	208,253
2023-01-11	217.40	219.20	213.00	216.90	188.56	272,151
2023-01-10	220.80	220.80	216.80	218.40	189.87	134,495
2023-01-09	220.00	221.50	219.10	221.10	192.21	81,558
2023-01-06	219.10	219.10	214.40	217.80	189.34	120,843
2023-01-05	217.90	220.70	213.90	218.40	189.87	144,691
2023-01-04	219.60	220.70	217.30	219.20	190.56	135,868
2023-01-03	219.50	223.00	217.90	219.60	190.91	117,816
2022-12-30	215.90	219.40	215.00	215.20	187.08	145,580
2022-12-29	215.90	217.40	214.70	216.60	188.30	69,714
2022-12-28	215.90	218.80	215.60	216.40	188.13	82,977
2022-12-27	214.70	217.30	214.70	216.20	187.95	59,319
2022-12-23	211.80	214.50	211.60	214.10	186.13	80,879
2022-12-22	213.10	216.00	211.80	211.90	184.22	109,773
2022-12-21	210.20	214.40	209.80	213.30	185.43	121,228
2022-12-20	210.00	213.50	209.10	209.10	181.78	132,360
2022-12-19	212.90	215.50	212.00	212.90	185.08	123,029

← NewerPage 16 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.