Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	186.85	189.40	185.85	189.20	182.79	162,209
2026-04-27	186.00	188.20	184.00	186.35	180.03	235,034
2026-04-24	197.80	200.70	185.55	186.00	179.69	354,342
2026-04-23	191.25	195.05	191.00	194.35	187.76	297,671
2026-04-22	190.50	194.45	190.10	192.00	185.49	224,311
2026-04-21	187.95	191.60	187.50	190.10	183.66	163,258
2026-04-20	184.95	187.50	184.50	187.35	181.00	141,975
2026-04-17	185.30	187.45	184.20	185.65	179.36	235,179
2026-04-16	183.00	185.45	182.15	184.45	178.20	131,996
2026-04-15	181.50	183.85	181.50	183.25	177.04	78,187
2026-04-14	179.35	182.40	179.35	182.20	176.02	114,506
2026-04-13	179.00	180.10	176.40	179.05	172.98	168,623
2026-04-10	182.65	184.45	180.70	181.10	174.96	216,471
2026-04-09	183.95	184.55	181.95	182.95	176.75	193,916
2026-04-08	186.40	186.40	181.95	183.25	177.04	263,839
2026-04-07	186.95	188.25	182.55	183.10	176.89	167,158
2026-04-02	182.20	187.25	181.70	187.25	180.90	172,941
2026-04-01	181.80	184.35	179.35	184.35	178.10	180,776
2026-03-31	177.70	180.30	175.15	180.30	174.19	292,551
2026-03-30	172.50	176.50	171.35	176.45	170.47	181,922
2026-03-27	174.00	174.80	170.55	171.40	165.59	119,334
2026-03-26	173.95	177.40	173.95	176.00	170.03	128,868
2026-03-25	174.95	176.25	171.90	173.90	168.01	258,963
2026-03-24	168.95	173.10	168.05	172.30	166.46	172,458
2026-03-23	164.20	171.15	161.65	168.35	162.64	265,548
2026-03-20	169.55	171.45	167.00	167.00	161.34	1,395,864
2026-03-19	169.75	173.10	169.20	170.50	164.72	207,306
2026-03-18	170.80	171.80	169.70	171.75	165.93	155,511
2026-03-17	171.65	171.95	168.85	170.55	164.77	170,780
2026-03-16	170.95	172.75	169.60	172.60	166.75	110,171
2026-03-13	168.65	174.00	168.10	171.35	165.54	204,387
2026-03-12	171.00	172.05	169.85	170.55	164.77	200,242
2026-03-11	170.95	173.50	168.25	171.65	165.83	229,436
2026-03-10	174.00	174.00	170.55	172.15	166.31	224,465
2026-03-09	169.05	171.30	168.40	169.90	164.14	175,584
2026-03-06	176.95	176.95	170.85	172.90	167.04	211,758
2026-03-05	180.70	180.75	175.45	176.95	170.95	292,895
2026-03-04	180.70	182.80	179.20	180.45	174.33	247,761
2026-03-03	190.00	193.30	175.80	182.80	176.60	571,627
2026-03-02	175.95	183.65	174.70	182.00	175.83	279,711
2026-02-27	175.50	179.60	174.80	179.35	173.27	291,313
2026-02-26	174.85	175.70	171.50	175.50	169.55	188,582
2026-02-25	173.95	176.00	173.00	174.45	168.54	144,072
2026-02-24	175.10	175.75	171.70	172.75	166.89	230,593
2026-02-23	178.00	178.70	174.35	174.70	168.78	150,328
2026-02-20	176.45	180.60	174.80	178.70	172.64	251,108
2026-02-19	176.00	177.60	174.70	176.30	170.32	165,637
2026-02-18	172.65	175.95	171.70	175.15	169.21	181,507
2026-02-17	166.00	170.55	165.60	170.55	164.77	199,292
2026-02-16	170.45	170.65	165.60	165.60	159.99	218,626
2026-02-13	168.30	171.05	163.10	169.30	163.56	721,728
2026-02-12	191.15	191.15	162.90	164.30	158.73	849,093
2026-02-11	188.55	189.10	185.45	188.80	182.40	219,460
2026-02-10	190.10	190.25	187.55	187.55	181.19	151,536
2026-02-09	187.60	190.45	187.05	190.25	183.80	179,929
2026-02-06	188.70	188.70	186.00	186.95	180.61	132,272
2026-02-05	187.00	188.05	184.35	188.05	181.68	187,991
2026-02-04	178.00	188.90	174.25	187.30	180.95	440,820
2026-02-03	181.05	182.40	176.15	178.45	172.40	214,723
2026-02-02	178.10	180.80	177.40	179.55	173.46	158,327

← NewerPage 3 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.