Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	167.30	171.25	166.50	169.50	163.75	221,399
2025-08-06	166.55	167.65	165.65	165.65	160.03	143,040
2025-08-05	166.55	166.90	165.30	165.95	160.32	161,525
2025-08-04	163.30	165.95	159.90	165.00	159.41	383,989
2025-07-31	167.20	169.10	165.50	166.25	160.61	220,063
2025-07-30	170.20	170.20	167.15	167.80	162.11	163,684
2025-07-29	171.85	172.55	169.60	169.65	163.90	135,294
2025-07-28	171.70	173.45	170.70	171.25	165.44	195,843
2025-07-25	168.30	170.20	167.35	170.20	164.43	216,752
2025-07-24	172.95	175.45	167.45	169.75	164.00	443,640
2025-07-23	170.65	173.80	170.50	173.25	167.38	279,700
2025-07-22	170.00	170.00	167.20	168.95	163.22	208,552
2025-07-21	171.40	172.60	169.35	170.25	164.48	208,406
2025-07-18	173.00	173.65	171.00	171.30	165.49	175,478
2025-07-17	172.30	173.40	171.50	172.65	166.80	197,901
2025-07-16	170.65	172.45	170.10	170.35	164.58	211,864
2025-07-15	171.50	173.15	170.90	172.10	166.27	140,273
2025-07-14	172.35	172.75	171.35	171.70	165.88	109,596
2025-07-11	172.90	174.35	172.10	173.35	167.47	147,278
2025-07-10	172.80	174.80	172.10	174.80	168.87	209,875
2025-07-09	172.00	172.80	170.90	171.50	165.69	151,454
2025-07-08	171.80	172.55	170.10	172.45	166.60	187,020
2025-07-07	171.80	172.90	170.90	171.55	165.73	114,212
2025-07-04	172.25	173.15	171.20	171.35	165.54	167,070
2025-07-03	175.90	176.80	173.40	173.40	167.52	151,493
2025-07-02	172.15	175.20	172.10	174.65	168.73	219,527
2025-07-01	172.00	172.25	170.35	172.20	166.36	233,819
2025-06-30	175.60	175.60	171.55	171.65	165.83	213,766
2025-06-27	172.80	174.60	170.50	174.60	168.68	300,100
2025-06-26	174.50	174.50	171.50	172.10	166.27	211,643
2025-06-25	175.70	176.45	173.05	173.20	167.33	197,903
2025-06-24	177.00	178.50	175.60	176.00	170.03	192,299
2025-06-23	175.10	176.55	174.35	175.40	169.45	234,732
2025-06-20	176.20	178.10	175.35	175.35	169.41	413,797
2025-06-19	177.15	177.55	175.50	176.00	170.03	190,822
2025-06-18	179.40	179.60	177.70	178.75	172.69	194,399
2025-06-17	179.80	182.60	177.15	178.50	172.45	324,299
2025-06-16	185.70	185.75	180.50	180.90	174.77	350,393
2025-06-13	185.15	189.50	184.75	186.50	180.18	215,253
2025-06-12	187.15	187.90	185.40	187.85	181.48	153,968
2025-06-11	188.90	190.60	188.75	189.05	182.64	121,965
2025-06-10	187.30	188.85	186.00	188.85	182.45	163,704
2025-06-06	185.05	188.05	184.85	187.50	181.14	160,356
2025-06-05	186.45	186.45	183.55	184.75	178.49	182,703
2025-06-04	184.35	186.50	184.00	185.90	179.60	207,268
2025-06-03	183.25	184.30	180.90	183.55	177.33	201,779
2025-06-02	183.30	185.05	182.80	183.95	177.71	200,558
2025-05-30	187.10	189.65	184.35	185.05	178.78	303,274
2025-05-28	189.10	189.40	185.65	186.55	180.23	170,205
2025-05-27	190.25	190.75	188.75	188.90	182.50	135,464
2025-05-26	191.00	191.55	189.35	190.35	183.90	130,703
2025-05-23	192.70	193.50	186.35	188.90	182.50	234,672
2025-05-22	194.00	194.95	190.40	192.15	185.64	206,225
2025-05-21	193.65	195.90	193.30	195.35	188.73	172,416
2025-05-20	195.20	197.00	193.95	195.00	188.39	263,371
2025-05-19	194.00	194.85	191.50	194.85	188.24	211,031
2025-05-16	192.10	194.50	191.95	194.50	187.91	282,803
2025-05-15	190.00	192.20	189.25	192.00	185.49	344,827
2025-05-14	189.55	191.90	187.80	191.90	185.39	477,509
2025-05-13	186.00	190.90	185.15	187.75	181.39	525,219

← NewerPage 6 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.