Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	263.50	265.00	253.90	257.80	216.00	178,001
2022-04-01	263.30	265.20	260.00	262.00	219.52	174,470
2022-03-31	270.70	271.20	262.60	263.10	220.44	202,816
2022-03-30	272.40	276.70	270.10	270.10	226.31	214,601
2022-03-29	280.20	281.40	270.50	271.50	227.48	245,919
2022-03-28	275.00	285.00	274.10	284.20	238.12	164,997
2022-03-25	279.50	280.30	270.90	273.00	228.74	136,275
2022-03-24	281.40	284.10	278.30	279.30	234.01	120,711
2022-03-23	286.90	288.50	280.70	280.70	235.19	176,559
2022-03-22	293.60	294.00	286.60	286.90	240.38	130,257
2022-03-21	291.40	293.40	290.40	293.10	245.58	157,531
2022-03-18	288.20	293.40	285.40	293.40	245.83	486,176
2022-03-17	286.40	294.90	286.40	286.80	240.30	227,384
2022-03-16	281.10	285.70	280.00	284.40	238.29	244,939
2022-03-15	262.10	274.20	258.60	273.10	228.82	227,882
2022-03-14	262.80	266.10	257.40	262.60	220.02	228,248
2022-03-11	262.80	264.00	256.60	259.70	217.59	267,710
2022-03-10	267.20	268.80	260.00	261.60	219.18	256,802
2022-03-09	256.90	265.80	254.60	265.40	222.37	231,027
2022-03-08	268.80	276.40	252.50	252.50	211.56	364,764
2022-03-07	258.90	276.40	257.40	272.80	228.57	287,625
2022-03-04	253.80	268.70	253.80	264.70	221.78	317,911
2022-03-03	257.70	262.80	255.80	255.80	214.33	277,941
2022-03-02	261.30	271.90	255.30	260.70	218.43	418,859
2022-03-01	250.20	256.30	245.60	255.80	214.33	298,924
2022-02-28	240.90	252.00	240.40	251.40	210.64	359,596
2022-02-25	241.20	246.60	237.30	246.00	206.11	181,572
2022-02-24	227.60	239.50	223.80	238.20	199.58	283,512
2022-02-23	242.40	244.10	236.60	236.60	198.24	152,363
2022-02-22	238.80	246.10	237.00	242.40	203.10	130,638
2022-02-21	250.20	250.80	241.30	243.10	203.68	132,995
2022-02-18	253.10	253.90	247.50	248.70	208.38	103,729
2022-02-17	256.20	259.00	252.10	252.30	211.39	120,073
2022-02-16	257.00	258.00	252.80	256.10	214.58	148,243
2022-02-15	252.60	258.50	252.60	255.90	214.41	161,306
2022-02-14	253.80	254.70	250.70	253.10	212.06	168,008
2022-02-11	260.80	260.80	256.60	259.20	217.17	119,126
2022-02-10	264.90	266.70	260.40	263.50	220.78	183,286
2022-02-09	257.30	266.60	256.60	263.10	220.44	221,152
2022-02-08	257.60	257.80	250.70	252.30	211.39	216,261
2022-02-07	256.20	258.20	252.80	257.80	216.00	121,702
2022-02-04	260.70	263.00	253.80	255.30	213.91	136,362
2022-02-03	261.00	262.30	255.70	258.80	216.84	133,938
2022-02-02	265.30	266.90	260.60	262.90	220.27	168,871
2022-02-01	263.00	265.70	261.30	262.70	220.11	168,001
2022-01-31	257.30	262.10	256.30	260.30	218.10	143,743
2022-01-28	255.50	258.20	249.70	253.50	212.40	122,544
2022-01-27	251.60	255.50	248.40	255.50	214.07	195,302
2022-01-26	254.80	262.50	254.60	256.00	214.49	194,227
2022-01-25	251.00	254.40	246.10	252.50	211.56	159,095
2022-01-24	259.00	259.90	246.20	249.90	209.38	197,456
2022-01-21	266.80	268.00	258.90	261.30	218.93	148,697
2022-01-20	271.00	272.00	260.60	270.00	226.22	231,758
2022-01-19	265.00	266.40	261.60	264.00	221.20	135,511
2022-01-18	264.40	267.10	256.70	265.00	222.03	179,850
2022-01-17	262.30	265.80	257.40	265.00	222.03	157,753
2022-01-14	268.90	270.30	259.40	260.20	218.01	191,944
2022-01-13	274.10	274.40	269.80	270.30	226.47	157,438
2022-01-12	274.20	278.70	273.00	273.80	229.41	180,338
2022-01-11	278.00	278.00	269.90	271.10	227.14	226,123

← NewerPage 20 of 22 · 1,261 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.