Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	178.05	179.35	177.00	178.70	172.64	121,097
2026-01-29	177.40	179.30	176.10	177.65	171.63	153,115
2026-01-28	178.05	178.10	176.00	176.50	170.52	124,673
2026-01-27	178.05	179.00	176.10	179.00	172.93	123,438
2026-01-26	179.00	180.90	176.95	177.30	171.29	219,039
2026-01-23	181.80	181.80	178.55	179.95	173.85	174,815
2026-01-22	182.95	184.95	182.35	183.65	177.42	196,843
2026-01-21	177.40	180.75	177.35	180.60	174.48	207,456
2026-01-20	177.00	181.50	175.90	178.35	172.30	156,256
2026-01-19	180.00	181.60	177.65	178.60	172.55	220,521
2026-01-16	184.95	185.60	183.50	184.45	178.20	265,875
2026-01-15	186.60	186.85	180.55	185.05	178.78	277,093
2026-01-14	188.50	191.80	182.70	186.65	180.32	410,566
2026-01-13	177.80	180.00	176.85	178.95	172.88	211,376
2026-01-12	176.65	178.15	175.65	178.05	172.01	130,664
2026-01-09	175.55	176.70	173.90	176.35	170.37	151,366
2026-01-08	177.00	177.00	173.05	173.45	167.57	158,326
2026-01-07	179.10	179.30	176.70	177.75	171.72	174,241
2026-01-06	173.80	178.50	173.75	178.50	172.45	172,600
2026-01-05	172.45	174.10	170.50	174.00	168.10	213,900
2025-12-30	171.10	171.65	169.95	171.25	165.44	91,098
2025-12-29	172.10	172.90	170.60	171.35	165.54	133,184
2025-12-23	172.25	172.40	170.70	171.55	165.73	107,549
2025-12-22	173.50	173.90	171.40	171.65	165.83	161,104
2025-12-19	174.00	174.05	172.20	173.45	167.57	457,612
2025-12-18	173.40	174.00	172.70	173.65	167.76	177,967
2025-12-17	176.35	177.25	173.45	173.45	167.57	317,573
2025-12-16	175.30	177.80	175.30	176.10	170.13	234,613
2025-12-15	174.20	178.75	173.30	176.15	170.18	275,852
2025-12-12	175.40	176.20	173.70	173.70	167.81	264,015
2025-12-11	169.85	174.55	169.05	173.65	167.76	389,997
2025-12-10	167.25	170.20	166.85	169.20	163.46	287,216
2025-12-09	165.40	167.95	163.35	167.25	161.58	253,100
2025-12-08	164.95	166.30	163.20	165.40	159.79	181,415
2025-12-05	162.90	164.20	161.65	163.85	158.30	164,612
2025-12-04	161.90	163.80	160.75	162.60	157.09	228,078
2025-12-03	161.20	162.85	159.20	159.60	154.19	184,907
2025-12-02	161.70	161.75	159.75	160.75	155.30	170,598
2025-12-01	161.30	162.20	159.75	162.10	156.61	267,015
2025-11-28	161.15	162.10	160.10	161.10	155.64	279,769
2025-11-27	159.30	161.90	159.30	161.15	155.69	171,842
2025-11-26	158.00	159.40	156.95	159.40	154.00	205,251
2025-11-25	155.70	157.45	153.40	157.45	152.11	229,226
2025-11-24	155.10	156.90	154.05	155.55	150.28	402,547
2025-11-21	149.85	153.35	149.65	152.85	147.67	191,300
2025-11-20	153.20	153.20	150.40	150.40	145.30	148,633
2025-11-19	150.50	152.55	149.70	151.95	146.80	150,101
2025-11-18	150.35	151.25	149.40	150.30	145.21	194,662
2025-11-17	154.85	155.70	152.20	152.35	147.19	137,334
2025-11-14	155.55	155.75	153.05	155.35	150.08	184,320
2025-11-13	159.45	159.45	155.50	156.00	150.71	163,483
2025-11-12	158.60	160.00	158.15	158.85	153.47	160,436
2025-11-11	153.60	159.45	153.10	157.75	152.40	219,109
2025-11-10	151.90	152.95	151.60	152.30	147.14	121,378
2025-11-07	151.30	152.10	149.40	150.90	145.78	138,212
2025-11-06	150.25	153.40	149.90	151.15	146.03	211,174
2025-11-05	151.00	152.70	150.65	150.85	145.74	305,001
2025-11-04	152.95	152.95	148.90	150.65	145.54	228,154
2025-11-03	154.50	156.15	153.75	153.85	148.63	163,242
2025-10-31	154.85	155.70	154.00	154.00	148.78	204,535

← NewerPage 4 of 21 · 1,259 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.