Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	210.00	213.50	207.40	212.20	184.48	261,208
2022-12-15	214.90	214.90	210.00	210.20	182.74	199,094
2022-12-14	218.20	220.00	216.20	217.30	188.91	83,226
2022-12-13	215.80	224.10	214.90	217.90	189.43	240,044
2022-12-12	217.30	217.40	214.10	216.40	188.13	108,077
2022-12-09	215.00	218.30	215.00	218.30	189.78	119,032
2022-12-08	218.00	218.00	212.30	214.50	186.48	156,838
2022-12-07	221.80	222.90	217.50	218.40	189.87	124,996
2022-12-06	225.10	226.10	220.50	222.50	193.43	128,676
2022-12-05	228.50	228.80	227.00	227.80	198.04	76,093
2022-12-02	229.10	232.90	227.40	229.10	199.17	112,842
2022-12-01	230.70	233.00	227.90	229.90	199.86	130,197
2022-11-30	226.80	229.40	226.10	228.60	198.73	323,383
2022-11-29	228.60	228.60	223.80	225.20	195.78	108,551
2022-11-28	229.30	229.60	225.90	228.30	198.47	86,444
2022-11-25	231.30	232.90	230.10	230.50	200.38	72,038
2022-11-24	228.90	232.80	228.90	230.60	200.47	109,998
2022-11-23	228.00	230.10	226.10	230.10	200.04	102,236
2022-11-22	223.90	228.60	223.60	228.00	198.21	119,293
2022-11-21	224.60	227.60	221.70	225.00	195.60	143,119
2022-11-18	227.50	227.50	223.10	225.90	196.39	141,356
2022-11-17	230.00	230.00	224.90	226.70	197.08	97,314
2022-11-16	233.30	234.80	225.20	226.20	196.65	146,498
2022-11-15	236.90	238.40	231.60	233.70	203.17	145,531
2022-11-14	238.00	238.70	233.50	236.10	205.25	122,112
2022-11-11	239.20	241.80	235.10	239.20	207.95	249,790
2022-11-10	218.10	234.90	217.40	234.80	204.12	252,145
2022-11-09	218.50	220.30	215.90	220.20	191.43	147,587
2022-11-08	213.90	219.50	211.50	219.50	190.82	238,707
2022-11-07	208.00	214.70	207.50	214.70	186.65	135,531
2022-11-04	206.70	214.40	206.30	209.00	181.69	136,732
2022-11-03	219.30	219.30	205.90	205.90	179.00	202,406
2022-11-02	213.50	213.60	208.00	211.30	183.69	230,915
2022-11-01	217.70	219.80	211.80	212.50	184.74	146,114
2022-10-31	214.10	215.60	212.60	213.40	185.52	187,197
2022-10-28	216.80	218.40	211.90	213.30	185.43	195,940
2022-10-27	222.70	224.00	218.90	221.30	192.39	176,544
2022-10-26	221.90	224.90	221.00	224.80	195.43	178,227
2022-10-25	209.00	225.60	205.30	223.50	194.30	403,606
2022-10-24	213.30	216.90	211.70	214.30	186.30	242,318
2022-10-21	207.10	214.60	205.70	212.30	184.56	200,834
2022-10-20	206.60	210.70	204.10	209.70	182.30	152,204
2022-10-19	213.10	213.10	207.10	207.50	180.39	116,392
2022-10-18	211.40	215.70	209.20	212.40	184.65	102,669
2022-10-17	210.00	211.40	204.90	209.20	181.87	147,334
2022-10-14	205.00	211.80	204.90	207.30	180.22	205,072
2022-10-13	201.10	204.90	197.10	202.10	175.70	149,700
2022-10-12	199.00	203.60	198.70	202.40	175.96	190,930
2022-10-11	202.50	205.00	197.70	199.25	173.22	190,685
2022-10-10	197.40	207.00	197.40	205.30	178.48	208,799
2022-10-07	206.20	207.30	199.40	199.40	173.35	167,471
2022-10-06	207.80	209.60	206.40	206.80	179.78	161,760
2022-10-05	213.80	214.10	206.10	206.30	179.35	222,075
2022-10-04	209.00	215.40	206.70	214.60	186.56	238,998
2022-10-03	201.30	208.30	201.30	207.60	180.48	188,690
2022-09-30	198.95	204.40	198.00	202.00	175.61	288,542
2022-09-29	207.40	207.80	200.90	202.50	176.04	255,080
2022-09-28	208.00	210.00	204.90	209.40	182.04	243,922
2022-09-27	206.00	211.90	205.40	209.00	181.69	239,731
2022-09-26	203.80	207.80	203.00	204.70	177.96	192,581

← NewerPage 17 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.