Kuehne & Nagel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 186.00 | 190.90 | 185.15 | 187.75 | 181.39 | 525,219 |
| 2025-05-12 | 186.60 | 190.45 | 183.00 | 185.15 | 178.87 | 735,185 |
| 2025-05-09 | 177.05 | 179.90 | 176.20 | 177.85 | 171.82 | 282,946 |
| 2025-05-08 | 183.90 | 184.75 | 182.80 | 183.80 | 169.60 | 275,761 |
| 2025-05-07 | 187.00 | 187.25 | 182.40 | 182.75 | 168.63 | 339,326 |
| 2025-05-06 | 190.90 | 191.15 | 186.25 | 187.95 | 173.43 | 375,318 |
| 2025-05-05 | 192.45 | 192.95 | 191.15 | 191.95 | 177.12 | 195,416 |
| 2025-05-02 | 191.40 | 193.65 | 188.30 | 191.30 | 176.52 | 289,515 |
| 2025-04-30 | 187.00 | 191.60 | 186.95 | 188.85 | 174.26 | 342,282 |
| 2025-04-29 | 188.05 | 189.65 | 186.85 | 186.85 | 172.41 | 244,986 |
| 2025-04-28 | 188.35 | 189.10 | 186.65 | 188.80 | 174.21 | 162,035 |
| 2025-04-25 | 193.35 | 193.55 | 188.10 | 188.45 | 173.89 | 236,937 |
| 2025-04-24 | 194.90 | 194.90 | 185.80 | 191.40 | 176.61 | 323,438 |
| 2025-04-23 | 184.00 | 191.00 | 184.00 | 187.50 | 173.01 | 316,267 |
| 2025-04-22 | 182.00 | 182.45 | 179.25 | 180.85 | 166.88 | 218,284 |
| 2025-04-17 | 182.75 | 183.05 | 179.95 | 182.15 | 168.08 | 244,052 |
| 2025-04-16 | 181.75 | 182.65 | 180.50 | 180.95 | 166.97 | 302,448 |
| 2025-04-15 | 180.35 | 184.65 | 180.00 | 184.20 | 169.97 | 292,547 |
| 2025-04-14 | 181.75 | 182.30 | 179.45 | 180.90 | 166.92 | 217,376 |
| 2025-04-11 | 178.55 | 179.00 | 171.55 | 176.45 | 162.82 | 261,592 |
| 2025-04-10 | 194.20 | 194.20 | 175.80 | 175.80 | 162.22 | 505,300 |
| 2025-04-09 | 170.45 | 172.85 | 166.20 | 168.25 | 155.25 | 403,938 |
| 2025-04-08 | 175.75 | 179.30 | 172.45 | 176.65 | 163.00 | 375,401 |
| 2025-04-07 | 161.05 | 179.50 | 161.05 | 171.05 | 157.83 | 775,584 |
| 2025-04-04 | 182.50 | 186.10 | 175.30 | 180.55 | 166.60 | 593,645 |
| 2025-04-03 | 196.30 | 196.35 | 184.60 | 185.50 | 171.17 | 672,249 |
| 2025-04-02 | 202.00 | 204.10 | 200.70 | 202.70 | 187.04 | 174,802 |
| 2025-04-01 | 205.00 | 206.10 | 202.10 | 203.10 | 187.41 | 158,594 |
| 2025-03-31 | 203.60 | 205.60 | 201.50 | 203.50 | 187.78 | 237,719 |
| 2025-03-28 | 209.20 | 210.10 | 206.70 | 206.70 | 190.73 | 207,739 |
| 2025-03-27 | 203.20 | 206.30 | 201.30 | 205.90 | 189.99 | 259,019 |
| 2025-03-26 | 206.20 | 206.70 | 202.90 | 203.90 | 188.15 | 266,237 |
| 2025-03-25 | 212.10 | 212.50 | 202.80 | 204.10 | 188.33 | 512,602 |
| 2025-03-24 | 215.40 | 215.70 | 212.40 | 212.70 | 196.27 | 139,126 |
| 2025-03-21 | 212.80 | 215.10 | 211.80 | 212.50 | 196.08 | 368,614 |
| 2025-03-20 | 214.40 | 215.00 | 212.80 | 214.90 | 198.30 | 146,964 |
| 2025-03-19 | 213.80 | 216.80 | 213.60 | 214.90 | 198.30 | 149,030 |
| 2025-03-18 | 212.60 | 214.80 | 211.70 | 213.50 | 197.00 | 163,605 |
| 2025-03-17 | 211.10 | 213.30 | 210.90 | 211.70 | 195.34 | 157,444 |
| 2025-03-14 | 214.00 | 214.00 | 210.10 | 210.50 | 194.24 | 230,909 |
| 2025-03-13 | 207.50 | 210.10 | 207.50 | 209.00 | 192.85 | 151,407 |
| 2025-03-12 | 212.00 | 213.80 | 206.70 | 208.20 | 192.11 | 194,860 |
| 2025-03-11 | 218.00 | 218.40 | 209.70 | 210.80 | 194.51 | 227,466 |
| 2025-03-10 | 211.20 | 218.80 | 209.50 | 218.50 | 201.62 | 334,273 |
| 2025-03-07 | 209.10 | 209.70 | 206.00 | 208.70 | 192.58 | 220,414 |
| 2025-03-06 | 206.90 | 212.10 | 206.10 | 210.10 | 193.87 | 295,483 |
| 2025-03-05 | 204.30 | 207.00 | 202.90 | 205.50 | 189.62 | 315,834 |
| 2025-03-04 | 209.00 | 209.50 | 198.60 | 203.80 | 188.05 | 532,130 |
| 2025-03-03 | 212.00 | 216.30 | 210.60 | 214.60 | 198.02 | 319,680 |
| 2025-02-28 | 203.50 | 207.80 | 203.10 | 207.60 | 191.56 | 299,924 |
| 2025-02-27 | 213.10 | 213.90 | 206.90 | 206.90 | 190.91 | 343,923 |
| 2025-02-26 | 216.70 | 218.50 | 216.70 | 216.70 | 199.96 | 145,523 |
| 2025-02-25 | 215.60 | 217.80 | 215.60 | 216.80 | 200.05 | 156,670 |
| 2025-02-24 | 218.00 | 218.00 | 214.50 | 217.30 | 200.51 | 206,806 |
| 2025-02-21 | 213.70 | 215.90 | 213.40 | 214.20 | 197.65 | 195,947 |
| 2025-02-20 | 212.00 | 214.10 | 211.20 | 213.20 | 196.73 | 199,863 |
| 2025-02-19 | 211.10 | 212.20 | 210.00 | 211.50 | 195.16 | 218,719 |
| 2025-02-18 | 210.60 | 211.20 | 209.00 | 210.40 | 194.14 | 185,261 |
| 2025-02-17 | 209.90 | 211.40 | 208.70 | 209.70 | 193.50 | 168,164 |
| 2025-02-14 | 210.10 | 211.40 | 208.80 | 209.20 | 193.04 | 183,984 |
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.