Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	293.60	294.50	270.30	272.50	228.32	227,654
2022-01-07	294.20	295.80	291.90	293.00	245.49	116,756
2022-01-06	294.30	296.50	290.20	293.90	246.25	152,312
2022-01-05	292.70	298.70	292.70	297.20	249.01	87,996
2022-01-04	291.50	296.00	290.60	292.60	245.16	88,367
2022-01-03	297.30	297.30	288.60	290.60	243.48	93,019
2021-12-30	297.70	298.50	294.40	294.40	246.67	87,657
2021-12-29	295.00	297.70	294.50	297.40	249.18	73,336
2021-12-28	292.80	296.30	292.80	295.30	247.42	37,431
2021-12-27	289.10	293.10	287.40	292.20	244.82	85,668
2021-12-23	290.40	291.30	288.00	290.10	243.06	72,065
2021-12-22	286.50	289.60	285.80	288.90	242.06	88,064
2021-12-21	288.70	289.20	284.20	285.20	238.96	114,257
2021-12-20	274.30	286.10	273.30	286.10	239.71	155,175
2021-12-17	287.70	289.40	277.30	277.70	232.67	321,869
2021-12-16	283.40	290.60	283.00	289.30	242.39	225,391
2021-12-15	276.70	282.60	276.70	281.30	235.69	124,774
2021-12-14	284.90	286.10	275.20	276.50	231.67	174,587
2021-12-13	279.90	284.10	278.90	282.80	236.95	153,630
2021-12-10	276.50	280.40	275.60	277.40	232.42	108,318
2021-12-09	275.70	279.10	274.90	277.50	232.51	124,780
2021-12-08	274.20	280.20	273.20	274.50	229.99	171,341
2021-12-07	267.00	275.00	266.90	273.80	229.41	162,024
2021-12-06	264.00	269.60	260.20	264.20	221.36	180,146
2021-12-03	265.40	267.40	261.10	261.60	219.18	158,449
2021-12-02	265.30	268.40	259.40	264.10	221.28	199,912
2021-12-01	265.80	270.40	264.90	265.80	222.70	233,325
2021-11-30	265.00	267.70	262.50	263.70	220.94	387,007
2021-11-29	269.10	271.60	266.10	266.10	222.96	191,269
2021-11-26	262.00	273.90	261.00	267.50	224.13	216,664
2021-11-25	270.60	273.20	267.00	267.40	224.04	122,463
2021-11-24	269.00	272.30	263.80	268.80	225.22	207,924
2021-11-23	282.20	282.50	265.80	268.00	224.55	253,088
2021-11-22	291.90	293.50	283.80	283.90	237.87	115,143
2021-11-19	289.90	294.50	289.30	291.30	244.07	115,475
2021-11-18	285.40	290.10	284.10	289.70	242.73	156,076
2021-11-17	289.30	289.60	285.90	285.90	239.54	127,114
2021-11-16	295.60	296.30	290.20	290.20	243.15	100,586
2021-11-15	296.90	297.80	294.30	295.40	247.50	81,049
2021-11-12	296.40	300.70	294.80	297.00	248.85	104,480
2021-11-11	290.60	299.00	289.70	296.00	248.01	133,928
2021-11-10	298.10	301.90	285.30	290.60	243.48	154,216
2021-11-09	293.10	301.90	292.70	300.90	252.11	157,340
2021-11-08	288.90	295.50	288.70	294.00	246.33	123,564
2021-11-05	299.50	302.10	287.90	288.30	241.56	197,579
2021-11-04	293.50	304.20	292.40	299.80	251.19	212,684
2021-11-03	290.30	295.20	289.40	293.50	245.91	117,608
2021-11-02	288.50	294.20	286.20	292.10	244.74	147,214
2021-11-01	289.90	291.20	287.50	288.90	242.06	125,267
2021-10-29	290.00	292.90	285.80	288.30	241.56	124,964
2021-10-28	289.80	293.50	288.00	290.10	243.06	116,847
2021-10-27	285.50	292.70	285.50	290.50	243.40	171,393
2021-10-26	291.00	293.30	286.30	287.80	241.14	144,759
2021-10-25	297.80	297.80	289.30	292.10	244.74	182,741
2021-10-22	292.80	297.80	290.80	295.90	247.92	145,063
2021-10-21	286.80	296.40	286.00	291.30	244.07	214,908
2021-10-20	308.90	308.90	283.60	288.60	241.81	332,338

← NewerPage 21 of 21 · 1,257 trading days

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.