Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	155.45	156.30	153.05	154.40	149.17	234,775
2025-10-29	157.30	158.90	156.90	157.40	152.06	145,708
2025-10-28	159.25	159.70	157.35	157.70	152.35	218,266
2025-10-27	157.45	159.50	156.35	158.85	153.47	216,527
2025-10-24	154.85	157.50	154.70	156.45	151.15	238,205
2025-10-23	152.80	156.75	149.70	156.00	150.71	428,745
2025-10-22	156.75	156.75	154.75	155.30	150.04	216,140
2025-10-21	155.45	156.35	153.65	156.35	151.05	236,003
2025-10-20	155.10	155.60	153.45	155.30	150.04	197,546
2025-10-17	152.15	154.40	151.65	154.30	149.07	273,066
2025-10-16	150.20	153.45	150.05	153.20	148.01	330,612
2025-10-15	150.00	150.85	149.20	150.65	145.54	209,521
2025-10-14	149.00	149.95	148.05	148.75	143.71	189,203
2025-10-13	149.50	150.50	148.20	149.25	144.19	158,623
2025-10-10	151.00	152.90	148.80	148.80	143.76	219,964
2025-10-09	152.45	152.55	150.50	150.85	145.74	281,524
2025-10-08	152.00	153.05	151.05	152.10	146.94	251,824
2025-10-07	153.95	154.05	152.15	152.45	147.28	164,965
2025-10-06	154.00	154.60	152.90	154.05	148.83	158,303
2025-10-03	152.85	154.80	152.60	154.00	148.78	246,634
2025-10-02	151.40	152.80	150.50	152.60	147.43	365,159
2025-10-01	148.10	150.50	147.75	150.40	145.30	306,783
2025-09-30	151.05	151.35	147.40	148.15	143.13	344,733
2025-09-29	153.00	153.05	151.55	151.55	146.41	198,319
2025-09-26	152.50	153.00	151.95	152.85	147.67	168,327
2025-09-25	153.25	154.05	151.85	151.85	146.70	225,175
2025-09-24	155.30	155.95	154.30	155.45	150.18	130,686
2025-09-23	153.75	157.75	153.75	156.45	151.15	298,323
2025-09-22	154.10	156.30	153.50	155.15	149.89	263,586
2025-09-19	162.00	162.15	154.10	154.10	148.88	1,312,118
2025-09-18	168.00	171.30	166.70	169.50	163.75	265,332
2025-09-17	166.90	168.35	166.55	166.90	161.24	226,357
2025-09-16	167.20	168.80	166.40	166.65	161.00	147,872
2025-09-15	165.55	167.25	164.95	166.55	160.90	182,649
2025-09-12	165.75	166.65	164.20	165.35	159.74	133,800
2025-09-11	163.70	164.70	162.90	164.40	158.83	141,174
2025-09-10	165.50	165.95	162.75	163.40	157.86	149,602
2025-09-09	167.40	169.30	164.85	164.85	159.26	173,236
2025-09-08	164.65	166.85	163.15	166.85	161.19	208,118
2025-09-05	163.70	165.20	163.55	163.80	158.25	207,607
2025-09-04	162.75	163.85	162.15	163.40	157.86	175,323
2025-09-03	163.55	164.30	160.90	161.30	155.83	154,617
2025-09-02	165.25	166.00	162.25	162.25	156.75	120,898
2025-09-01	163.25	165.30	163.00	165.20	159.60	126,001
2025-08-29	164.80	165.90	162.80	162.80	157.28	195,606
2025-08-28	167.70	169.80	164.95	165.65	160.03	190,856
2025-08-27	167.75	169.35	167.35	167.90	162.21	142,626
2025-08-26	166.40	168.35	165.95	167.10	161.44	353,030
2025-08-25	169.50	169.50	166.90	167.15	161.48	129,427
2025-08-22	166.85	169.50	166.80	169.10	163.37	107,758
2025-08-21	170.55	170.75	167.65	167.65	161.97	222,677
2025-08-20	170.40	172.30	169.95	170.70	164.91	117,565
2025-08-19	168.05	171.10	167.35	171.05	165.25	140,442
2025-08-18	168.45	168.65	166.20	166.55	160.90	123,106
2025-08-15	170.35	171.00	168.75	168.75	163.03	105,522
2025-08-14	171.00	171.35	168.75	169.55	163.80	146,059
2025-08-13	171.00	171.35	169.30	170.80	165.01	129,327
2025-08-12	168.60	171.00	168.45	170.80	165.01	108,982
2025-08-11	171.40	171.55	168.60	168.60	162.88	142,569
2025-08-08	170.60	171.40	169.90	170.65	164.87	159,662

← NewerPage 5 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.