Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	225.00	226.80	220.40	226.00	196.47	197,411
2022-06-29	224.50	226.60	223.00	226.10	196.56	130,354
2022-06-28	229.40	231.10	224.70	226.70	197.08	164,354
2022-06-27	226.30	230.80	225.10	230.80	200.65	163,101
2022-06-24	219.20	226.10	219.10	226.10	196.56	147,854
2022-06-23	216.80	218.50	213.80	217.90	189.43	135,749
2022-06-22	224.70	224.80	216.20	218.80	190.21	168,128
2022-06-21	224.70	227.00	221.20	225.00	195.60	99,477
2022-06-20	222.30	226.90	221.40	223.50	194.30	109,442
2022-06-17	227.00	228.80	220.60	222.10	193.08	263,089
2022-06-16	231.00	232.60	222.20	224.80	195.43	226,841
2022-06-15	235.00	235.60	231.00	233.00	202.56	155,185
2022-06-14	231.20	234.90	227.30	233.70	203.17	225,103
2022-06-13	227.70	232.00	224.80	230.70	200.56	199,440
2022-06-10	225.90	231.30	224.40	230.40	200.30	209,329
2022-06-09	230.00	230.00	222.00	227.00	197.34	236,003
2022-06-08	248.30	248.40	228.80	230.20	200.12	276,368
2022-06-07	249.70	252.20	245.50	248.20	215.77	167,705
2022-06-03	254.00	254.10	250.00	250.70	217.95	89,478
2022-06-02	247.30	252.70	246.50	252.60	219.60	122,935
2022-06-01	254.80	255.10	247.20	247.20	214.90	176,501
2022-05-31	256.20	257.40	251.90	252.80	219.77	384,509
2022-05-30	258.90	260.80	256.60	257.30	223.68	184,994
2022-05-27	258.30	262.70	257.40	257.50	223.86	252,890
2022-05-25	255.50	257.60	254.00	254.50	221.25	127,015
2022-05-24	257.50	257.90	252.50	253.50	220.38	208,111
2022-05-23	262.10	264.50	256.30	259.50	225.60	194,079
2022-05-20	251.50	255.90	250.50	254.10	220.90	218,507
2022-05-19	255.50	255.50	246.40	249.50	216.90	233,510
2022-05-18	262.70	266.10	260.10	260.10	226.12	147,800
2022-05-17	260.00	266.50	258.20	261.70	227.51	148,487
2022-05-16	259.50	261.00	255.20	258.00	224.29	122,385
2022-05-13	252.90	259.20	252.30	259.20	225.34	126,048
2022-05-12	242.30	251.90	240.00	250.90	218.12	177,748
2022-05-11	248.10	248.10	241.90	245.90	213.77	182,336
2022-05-10	245.30	250.10	242.00	246.40	214.21	288,615
2022-05-09	255.00	255.10	243.90	243.90	212.03	233,459
2022-05-06	265.00	266.20	254.70	256.20	222.73	175,824
2022-05-05	270.50	273.00	265.10	266.00	231.25	183,286
2022-05-04	273.00	279.90	271.70	276.10	231.33	187,550
2022-05-03	280.90	285.70	270.70	273.70	229.32	191,977
2022-05-02	272.50	284.10	249.00	280.80	235.27	289,624
2022-04-29	269.80	279.00	267.80	275.10	230.50	244,061
2022-04-28	272.80	276.60	265.80	267.40	224.04	234,221
2022-04-27	270.00	276.10	265.70	267.90	224.46	310,284
2022-04-26	284.20	285.30	268.20	268.70	225.13	291,358
2022-04-25	273.10	278.50	270.40	277.60	232.59	152,609
2022-04-22	274.80	277.90	273.30	277.40	232.42	206,544
2022-04-21	273.20	278.30	270.60	277.40	232.42	177,696
2022-04-20	266.80	273.20	265.40	273.20	228.90	185,762
2022-04-19	262.60	267.30	259.90	265.80	222.70	177,903
2022-04-14	256.20	264.10	254.20	261.20	218.85	173,444
2022-04-13	256.00	257.70	253.30	256.90	215.25	164,932
2022-04-12	250.80	258.00	249.20	256.20	214.66	197,624
2022-04-11	256.80	259.20	249.20	252.20	211.31	218,146
2022-04-08	251.30	257.10	250.90	256.90	215.25	181,554
2022-04-07	245.00	251.40	244.80	248.20	207.96	212,451
2022-04-06	252.30	254.20	240.90	245.50	205.70	318,717
2022-04-05	258.80	260.50	250.70	254.20	212.98	213,046
2022-04-04	263.50	265.00	253.90	257.80	216.00	178,001

← NewerPage 19 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.