Kuehne & Nagel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 229.60 | 234.00 | 229.30 | 231.80 | 231.80 | 176,773 |
| 2026-10-15 | 227.50 | 230.80 | 227.00 | 230.80 | 230.80 | 195,996 |
| 2026-10-14 | 230.50 | 231.50 | 227.60 | 227.60 | 227.60 | 134,358 |
| 2026-10-13 | 228.90 | 230.90 | 228.70 | 230.60 | 230.60 | 112,510 |
| 2026-10-12 | 229.00 | 230.80 | 228.50 | 228.60 | 228.60 | 144,358 |
| 2026-10-09 | 226.00 | 229.10 | 225.70 | 228.50 | 228.50 | 133,590 |
| 2026-10-08 | 223.80 | 225.60 | 221.50 | 224.30 | 224.30 | 149,812 |
| 2026-10-07 | 222.60 | 223.60 | 221.50 | 223.40 | 223.40 | 168,497 |
| 2026-10-06 | 221.80 | 224.90 | 220.50 | 223.10 | 223.10 | 139,473 |
| 2026-10-05 | 223.70 | 225.90 | 220.00 | 220.00 | 220.00 | 101,741 |
| 2026-10-02 | 220.40 | 224.60 | 219.70 | 224.50 | 224.50 | 120,000 |
| 2026-10-01 | 220.70 | 221.50 | 216.00 | 220.50 | 220.50 | 169,090 |
| 2026-09-30 | 225.40 | 225.80 | 219.50 | 220.30 | 220.30 | 202,633 |
| 2026-09-29 | 226.70 | 227.60 | 223.20 | 225.70 | 225.70 | 203,369 |
| 2026-09-28 | 226.80 | 227.90 | 225.10 | 226.00 | 226.00 | 256,261 |
| 2026-09-25 | 228.20 | 228.60 | 222.20 | 226.70 | 226.70 | 207,266 |
| 2026-09-24 | 230.00 | 232.80 | 226.80 | 228.10 | 228.10 | 227,965 |
| 2026-09-23 | 230.00 | 231.10 | 225.80 | 231.10 | 231.10 | 274,950 |
| 2026-09-22 | 224.50 | 231.20 | 224.30 | 231.20 | 231.20 | 360,212 |
| 2026-09-21 | 223.40 | 228.90 | 221.80 | 224.80 | 224.80 | 447,579 |
| 2026-09-18 | 216.00 | 218.90 | 211.90 | 215.70 | 215.70 | 2,886,122 |
| 2026-09-17 | 218.00 | 219.40 | 215.00 | 216.50 | 216.50 | 241,190 |
| 2026-09-16 | 217.90 | 218.30 | 214.50 | 217.30 | 217.30 | 273,621 |
| 2026-09-15 | 215.50 | 219.30 | 214.10 | 218.20 | 218.20 | 140,133 |
| 2026-09-14 | 214.10 | 218.00 | 213.30 | 216.20 | 216.20 | 217,191 |
| 2026-09-11 | 215.40 | 215.90 | 211.40 | 212.60 | 212.60 | 150,173 |
| 2026-09-10 | 211.20 | 216.10 | 211.20 | 214.20 | 214.20 | 187,200 |
| 2026-09-09 | 211.20 | 212.30 | 209.60 | 210.80 | 210.80 | 97,425 |
| 2026-09-08 | 214.00 | 214.20 | 210.50 | 212.10 | 212.10 | 106,958 |
| 2026-09-07 | 211.60 | 214.40 | 210.70 | 213.50 | 213.50 | 99,275 |
| 2026-09-04 | 210.40 | 212.00 | 208.80 | 211.30 | 211.30 | 229,204 |
| 2026-09-03 | 213.20 | 215.70 | 212.60 | 214.20 | 214.20 | 212,093 |
| 2026-09-02 | 212.40 | 215.00 | 211.90 | 213.30 | 213.30 | 144,691 |
| 2026-09-01 | 214.80 | 217.30 | 211.50 | 213.20 | 213.20 | 231,442 |
| 2026-08-31 | 220.80 | 223.20 | 215.80 | 215.80 | 215.80 | 250,300 |
| 2026-08-28 | 218.50 | 220.90 | 218.40 | 219.90 | 219.90 | 116,599 |
| 2026-08-27 | 215.30 | 217.10 | 211.60 | 217.00 | 217.00 | 227,824 |
| 2026-08-26 | 218.90 | 222.10 | 218.20 | 220.90 | 220.90 | 135,711 |
| 2026-08-25 | 219.60 | 221.80 | 218.80 | 220.90 | 220.90 | 155,094 |
| 2026-08-24 | 217.30 | 220.50 | 216.10 | 219.30 | 219.30 | 204,711 |
| 2026-08-21 | 214.40 | 219.40 | 214.20 | 219.40 | 219.40 | 248,156 |
| 2026-08-20 | 211.50 | 213.70 | 210.50 | 213.40 | 213.40 | 212,798 |
| 2026-08-19 | 210.50 | 213.60 | 210.50 | 212.40 | 212.40 | 200,133 |
| 2026-08-18 | 213.70 | 215.60 | 210.80 | 211.20 | 211.20 | 192,887 |
| 2026-08-17 | 210.40 | 214.50 | 210.40 | 213.80 | 213.80 | 152,752 |
| 2026-08-14 | 210.00 | 212.90 | 210.00 | 211.30 | 211.30 | 176,902 |
| 2026-08-13 | 206.40 | 211.00 | 206.40 | 209.90 | 209.90 | 260,758 |
| 2026-08-12 | 197.65 | 203.60 | 197.25 | 203.60 | 203.60 | 187,250 |
| 2026-08-11 | 199.40 | 201.00 | 197.65 | 197.65 | 197.65 | 223,595 |
| 2026-08-10 | 199.15 | 200.50 | 197.65 | 200.00 | 200.00 | 170,773 |
| 2026-08-07 | 200.00 | 200.10 | 197.35 | 199.55 | 199.55 | 234,889 |
| 2026-08-06 | 200.90 | 201.70 | 200.10 | 200.10 | 200.10 | 308,479 |
| 2026-08-05 | 202.50 | 203.00 | 198.90 | 201.30 | 201.30 | 158,752 |
| 2026-08-04 | 202.50 | 202.80 | 199.30 | 202.00 | 202.00 | 177,197 |
| 2026-08-03 | 204.50 | 205.10 | 202.30 | 202.60 | 202.60 | 170,522 |
| 2026-07-31 | 204.90 | 205.70 | 202.80 | 205.70 | 205.70 | 196,411 |
| 2026-07-30 | 204.20 | 208.10 | 203.70 | 203.90 | 203.90 | 196,886 |
| 2026-07-29 | 204.70 | 208.40 | 203.80 | 204.10 | 204.10 | 206,417 |
| 2026-07-28 | 203.20 | 205.80 | 202.20 | 205.20 | 205.20 | 223,102 |
| 2026-07-27 | 206.00 | 206.20 | 200.70 | 201.70 | 201.70 | 214,592 |
Page 1 of 5 · 249 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.