Swiss - Delayed Quote • CHF
Kuehne + Nagel International AG (KNIN.SW)
At close: April 26 at 5:31 PM GMT+2
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 240.80 | 246.30 | 240.70 | 242.80 | 242.80 | 252,033 |
| Apr 25, 2024 | 241.50 | 241.60 | 237.50 | 238.50 | 238.50 | 234,877 |
| Apr 24, 2024 | 244.40 | 246.80 | 240.60 | 240.70 | 240.70 | 310,949 |
| Apr 23, 2024 | 250.00 | 253.40 | 240.20 | 242.00 | 242.00 | 496,758 |
| Apr 22, 2024 | 252.50 | 254.90 | 250.30 | 254.40 | 254.40 | 262,204 |
| Apr 19, 2024 | 249.40 | 251.30 | 248.60 | 248.70 | 248.70 | 211,997 |
| Apr 18, 2024 | 252.00 | 252.00 | 248.60 | 251.10 | 251.10 | 200,941 |
| Apr 17, 2024 | 249.60 | 252.90 | 249.50 | 251.20 | 251.20 | 169,613 |
| Apr 16, 2024 | 251.00 | 251.20 | 247.60 | 249.50 | 249.50 | 180,502 |
| Apr 15, 2024 | 255.00 | 257.80 | 253.80 | 254.90 | 254.90 | 133,049 |
| Apr 12, 2024 | 255.00 | 255.80 | 252.20 | 253.70 | 253.70 | 144,038 |
| Apr 11, 2024 | 252.80 | 256.60 | 251.70 | 252.30 | 252.30 | 162,807 |
| Apr 10, 2024 | 255.30 | 256.20 | 250.00 | 252.80 | 252.80 | 147,457 |
| Apr 9, 2024 | 256.10 | 257.90 | 253.70 | 254.80 | 254.80 | 136,939 |
| Apr 8, 2024 | 257.00 | 258.00 | 254.70 | 256.70 | 256.70 | 114,590 |
| Apr 5, 2024 | 256.40 | 257.20 | 253.80 | 256.00 | 256.00 | 177,881 |
| Apr 4, 2024 | 258.90 | 259.90 | 257.00 | 258.70 | 258.70 | 177,297 |
| Apr 3, 2024 | 249.30 | 258.20 | 248.80 | 257.90 | 257.90 | 252,310 |
| Apr 2, 2024 | 253.50 | 254.00 | 248.50 | 249.50 | 249.50 | 247,249 |
| Mar 28, 2024 | 251.90 | 252.40 | 248.20 | 251.00 | 251.00 | 208,569 |
| Mar 27, 2024 | 248.70 | 250.20 | 245.20 | 250.20 | 250.20 | 172,211 |
| Mar 26, 2024 | 244.00 | 249.80 | 244.00 | 248.50 | 248.50 | 273,061 |
| Mar 25, 2024 | 243.80 | 244.20 | 241.10 | 244.20 | 244.20 | 182,027 |
| Mar 22, 2024 | 242.30 | 245.90 | 242.20 | 243.90 | 243.90 | 204,126 |
| Mar 21, 2024 | 243.00 | 246.30 | 241.80 | 243.10 | 243.10 | 256,497 |
| Mar 20, 2024 | 237.60 | 240.50 | 236.10 | 239.30 | 239.30 | 172,606 |
| Mar 19, 2024 | 238.70 | 238.90 | 236.00 | 237.00 | 237.00 | 256,470 |
| Mar 18, 2024 | 241.80 | 242.00 | 238.40 | 238.90 | 238.90 | 263,350 |
| Mar 15, 2024 | 240.00 | 241.80 | 238.40 | 240.80 | 240.80 | 736,083 |
| Mar 14, 2024 | 245.20 | 245.20 | 239.60 | 239.60 | 239.60 | 495,526 |
| Mar 13, 2024 | 247.80 | 248.20 | 244.50 | 244.50 | 244.50 | 297,106 |
| Mar 12, 2024 | 247.00 | 249.80 | 244.40 | 247.90 | 247.90 | 285,427 |
| Mar 11, 2024 | 245.90 | 248.90 | 244.00 | 245.40 | 245.40 | 270,689 |
| Mar 8, 2024 | 249.00 | 249.00 | 244.30 | 244.70 | 244.70 | 319,237 |
| Mar 7, 2024 | 247.50 | 250.70 | 246.90 | 248.90 | 248.90 | 283,964 |
| Mar 6, 2024 | 246.00 | 249.00 | 245.40 | 248.30 | 248.30 | 284,984 |
| Mar 5, 2024 | 249.00 | 252.20 | 246.00 | 246.00 | 246.00 | 309,584 |
| Mar 4, 2024 | 251.40 | 254.30 | 246.60 | 250.90 | 250.90 | 452,099 |
| Mar 1, 2024 | 269.00 | 270.60 | 252.60 | 257.30 | 257.30 | 885,927 |
| Feb 29, 2024 | 295.00 | 299.10 | 291.40 | 297.60 | 297.60 | 396,384 |
| Feb 28, 2024 | 287.30 | 294.80 | 287.30 | 294.50 | 294.50 | 197,978 |
| Feb 27, 2024 | 290.70 | 293.00 | 288.20 | 288.40 | 288.40 | 141,903 |
| Feb 26, 2024 | 288.00 | 291.50 | 287.00 | 291.00 | 291.00 | 163,871 |
| Feb 23, 2024 | 287.50 | 288.50 | 286.10 | 287.90 | 287.90 | 99,564 |
| Feb 22, 2024 | 290.60 | 292.60 | 286.90 | 288.30 | 288.30 | 148,282 |
| Feb 21, 2024 | 285.70 | 288.70 | 284.40 | 288.70 | 288.70 | 118,291 |
| Feb 20, 2024 | 285.60 | 287.00 | 282.80 | 284.80 | 284.80 | 96,665 |
| Feb 19, 2024 | 280.60 | 284.90 | 280.20 | 284.40 | 284.40 | 76,156 |
| Feb 16, 2024 | 283.70 | 285.40 | 280.10 | 282.10 | 282.10 | 136,070 |
| Feb 15, 2024 | 286.00 | 287.70 | 284.60 | 284.80 | 284.80 | 91,716 |
| Feb 14, 2024 | 279.80 | 285.70 | 279.80 | 285.30 | 285.30 | 101,719 |
| Feb 13, 2024 | 283.00 | 283.20 | 277.10 | 281.40 | 281.40 | 118,395 |
| Feb 12, 2024 | 286.00 | 286.90 | 282.00 | 282.30 | 282.30 | 119,108 |
| Feb 9, 2024 | 283.30 | 287.70 | 282.40 | 284.60 | 284.60 | 121,147 |
| Feb 8, 2024 | 282.50 | 286.20 | 279.00 | 284.00 | 284.00 | 213,576 |
| Feb 7, 2024 | 288.00 | 289.70 | 282.40 | 284.60 | 284.60 | 175,726 |
| Feb 6, 2024 | 291.80 | 293.30 | 287.80 | 290.10 | 290.10 | 110,109 |
| Feb 5, 2024 | 286.10 | 290.20 | 285.70 | 290.10 | 290.10 | 89,068 |
| Feb 2, 2024 | 289.00 | 289.00 | 283.40 | 286.20 | 286.20 | 132,037 |
| Feb 1, 2024 | 289.50 | 295.50 | 288.60 | 290.40 | 290.40 | 166,129 |
| Jan 31, 2024 | 296.20 | 297.10 | 293.50 | 293.80 | 293.80 | 129,478 |
| Jan 30, 2024 | 293.50 | 296.20 | 292.00 | 294.00 | 294.00 | 118,221 |
| Jan 29, 2024 | 291.60 | 293.70 | 290.80 | 293.40 | 293.40 | 108,059 |
| Jan 26, 2024 | 288.80 | 292.20 | 288.80 | 291.30 | 291.30 | 114,750 |
| Jan 25, 2024 | 286.00 | 290.40 | 285.50 | 290.10 | 290.10 | 111,925 |
| Jan 24, 2024 | 284.10 | 288.30 | 283.40 | 285.70 | 285.70 | 151,927 |
| Jan 23, 2024 | 293.50 | 294.10 | 287.50 | 288.70 | 288.70 | 108,746 |
| Jan 22, 2024 | 290.30 | 294.70 | 289.10 | 293.60 | 293.60 | 145,421 |
| Jan 19, 2024 | 292.40 | 294.00 | 287.00 | 287.00 | 287.00 | 172,497 |
| Jan 18, 2024 | 297.70 | 297.70 | 291.80 | 293.50 | 293.50 | 236,031 |
| Jan 17, 2024 | 293.30 | 298.00 | 293.10 | 296.70 | 296.70 | 170,808 |
| Jan 16, 2024 | 295.00 | 296.00 | 293.70 | 296.00 | 296.00 | 110,980 |
| Jan 15, 2024 | 297.30 | 297.50 | 295.70 | 295.80 | 295.80 | 76,840 |
| Jan 12, 2024 | 300.90 | 301.90 | 298.20 | 298.30 | 298.30 | 144,191 |
| Jan 11, 2024 | 293.90 | 296.90 | 293.20 | 295.60 | 295.60 | 112,856 |
| Jan 10, 2024 | 291.00 | 292.20 | 289.60 | 291.80 | 291.80 | 148,590 |
| Jan 9, 2024 | 292.20 | 294.80 | 290.90 | 293.10 | 293.10 | 184,039 |
| Jan 8, 2024 | 298.70 | 300.20 | 288.90 | 292.50 | 292.50 | 224,398 |
| Jan 5, 2024 | 299.00 | 301.70 | 296.60 | 298.50 | 298.50 | 134,097 |
| Jan 4, 2024 | 294.40 | 301.30 | 294.40 | 301.30 | 301.30 | 160,784 |
| Jan 3, 2024 | 289.80 | 294.60 | 289.70 | 294.60 | 294.60 | 282,573 |
| Dec 29, 2023 | 289.90 | 290.80 | 288.30 | 289.80 | 289.80 | 71,775 |
| Dec 28, 2023 | 289.80 | 291.00 | 287.30 | 287.60 | 287.60 | 87,946 |
| Dec 27, 2023 | 295.80 | 295.80 | 289.70 | 290.20 | 290.20 | 110,351 |
| Dec 22, 2023 | 290.00 | 296.70 | 289.50 | 296.70 | 296.70 | 161,683 |
| Dec 21, 2023 | 288.70 | 290.70 | 287.70 | 290.20 | 290.20 | 109,001 |
| Dec 20, 2023 | 283.90 | 290.50 | 282.40 | 290.50 | 290.50 | 149,347 |
| Dec 19, 2023 | 291.00 | 291.40 | 286.00 | 286.60 | 286.60 | 174,175 |
| Dec 18, 2023 | 289.80 | 292.60 | 288.40 | 290.60 | 290.60 | 127,374 |
| Dec 15, 2023 | 283.50 | 293.00 | 283.50 | 292.10 | 292.10 | 482,513 |
| Dec 14, 2023 | 282.00 | 289.30 | 281.80 | 285.40 | 285.40 | 266,691 |
| Dec 13, 2023 | 275.50 | 281.30 | 273.50 | 278.50 | 278.50 | 185,929 |
| Dec 12, 2023 | 270.20 | 275.90 | 269.20 | 275.90 | 275.90 | 245,377 |
| Dec 11, 2023 | 261.70 | 267.80 | 261.00 | 267.70 | 267.70 | 187,881 |
| Dec 8, 2023 | 261.00 | 263.40 | 260.10 | 262.00 | 262.00 | 113,810 |
| Dec 7, 2023 | 260.80 | 261.50 | 258.90 | 260.00 | 260.00 | 133,031 |
| Dec 6, 2023 | 259.00 | 261.60 | 257.70 | 261.30 | 261.30 | 141,881 |
| Dec 5, 2023 | 254.80 | 259.30 | 254.10 | 258.60 | 258.60 | 119,636 |
| Dec 4, 2023 | 256.50 | 256.80 | 253.10 | 255.20 | 255.20 | 117,689 |
| Dec 1, 2023 | 255.70 | 257.80 | 253.80 | 255.90 | 255.90 | 123,472 |
| Nov 30, 2023 | 256.10 | 256.60 | 252.00 | 253.20 | 253.20 | 508,600 |
| Nov 29, 2023 | 254.80 | 259.20 | 254.60 | 256.20 | 256.20 | 161,448 |
| Nov 28, 2023 | 253.40 | 253.40 | 250.00 | 253.40 | 253.40 | 119,156 |
| Nov 27, 2023 | 252.70 | 255.80 | 252.70 | 254.40 | 254.40 | 149,756 |
| Nov 24, 2023 | 249.80 | 252.90 | 249.20 | 252.90 | 252.90 | 85,200 |
| Nov 23, 2023 | 249.00 | 250.60 | 248.20 | 249.70 | 249.70 | 57,474 |
| Nov 22, 2023 | 248.30 | 249.40 | 247.00 | 248.80 | 248.80 | 109,517 |
| Nov 21, 2023 | 248.50 | 249.00 | 246.60 | 247.30 | 247.30 | 117,588 |
| Nov 20, 2023 | 246.80 | 249.10 | 246.60 | 247.80 | 247.80 | 109,257 |
| Nov 17, 2023 | 247.70 | 249.50 | 246.40 | 246.40 | 246.40 | 132,725 |
| Nov 16, 2023 | 249.90 | 250.60 | 246.20 | 246.80 | 246.80 | 196,657 |
| Nov 15, 2023 | 247.30 | 251.50 | 245.50 | 249.50 | 249.50 | 183,536 |
| Nov 14, 2023 | 242.50 | 246.40 | 240.60 | 246.00 | 246.00 | 155,112 |
| Nov 13, 2023 | 241.00 | 243.60 | 240.90 | 241.60 | 241.60 | 103,764 |
| Nov 10, 2023 | 241.70 | 241.70 | 238.90 | 239.80 | 239.80 | 152,595 |
| Nov 9, 2023 | 241.00 | 244.50 | 240.70 | 242.80 | 242.80 | 141,253 |
| Nov 8, 2023 | 237.80 | 241.80 | 235.20 | 240.50 | 240.50 | 182,184 |
| Nov 7, 2023 | 240.00 | 242.40 | 238.80 | 239.90 | 239.90 | 135,131 |
| Nov 6, 2023 | 243.20 | 243.80 | 239.30 | 239.90 | 239.90 | 152,913 |
| Nov 3, 2023 | 247.60 | 248.80 | 240.70 | 242.50 | 242.50 | 206,510 |
| Nov 2, 2023 | 244.10 | 250.60 | 243.30 | 249.60 | 249.60 | 180,477 |
| Nov 1, 2023 | 243.80 | 244.20 | 240.80 | 241.80 | 241.80 | 180,955 |
| Oct 31, 2023 | 242.00 | 245.20 | 240.50 | 244.50 | 244.50 | 176,229 |
| Oct 30, 2023 | 245.00 | 245.00 | 239.40 | 241.70 | 241.70 | 135,470 |
| Oct 27, 2023 | 239.40 | 241.10 | 238.40 | 240.60 | 240.60 | 153,287 |
| Oct 26, 2023 | 236.60 | 240.30 | 234.50 | 239.60 | 239.60 | 294,555 |
| Oct 25, 2023 | 255.00 | 257.00 | 240.30 | 240.40 | 240.40 | 385,472 |
| Oct 24, 2023 | 253.00 | 255.90 | 247.70 | 252.00 | 252.00 | 325,237 |
| Oct 23, 2023 | 250.20 | 251.80 | 247.50 | 251.80 | 251.80 | 188,297 |
| Oct 20, 2023 | 250.00 | 251.60 | 246.40 | 247.50 | 247.50 | 229,388 |
| Oct 19, 2023 | 254.20 | 256.50 | 251.70 | 251.70 | 251.70 | 184,253 |
| Oct 18, 2023 | 259.70 | 260.20 | 253.00 | 254.40 | 254.40 | 190,290 |
| Oct 17, 2023 | 263.40 | 264.50 | 259.30 | 260.50 | 260.50 | 170,254 |
| Oct 16, 2023 | 265.00 | 266.00 | 262.60 | 265.90 | 265.90 | 227,591 |
| Oct 13, 2023 | 264.00 | 268.40 | 263.00 | 265.00 | 265.00 | 174,258 |
| Oct 12, 2023 | 263.50 | 266.20 | 262.80 | 264.70 | 264.70 | 148,296 |
| Oct 11, 2023 | 265.30 | 265.30 | 260.40 | 261.80 | 261.80 | 137,992 |
| Oct 10, 2023 | 264.20 | 266.40 | 263.40 | 265.90 | 265.90 | 125,871 |
| Oct 9, 2023 | 263.70 | 264.70 | 261.50 | 263.00 | 263.00 | 86,711 |
| Oct 6, 2023 | 261.30 | 264.90 | 260.90 | 263.90 | 263.90 | 100,322 |
| Oct 5, 2023 | 259.20 | 262.80 | 258.00 | 261.50 | 261.50 | 111,769 |
| Oct 4, 2023 | 258.40 | 261.00 | 256.90 | 258.00 | 258.00 | 150,110 |
| Oct 3, 2023 | 260.00 | 261.40 | 258.40 | 260.40 | 260.40 | 130,477 |
| Oct 2, 2023 | 261.30 | 263.60 | 258.90 | 260.80 | 260.80 | 122,101 |
| Sep 29, 2023 | 260.00 | 264.10 | 259.90 | 261.00 | 261.00 | 161,958 |
| Sep 28, 2023 | 259.60 | 259.80 | 255.20 | 259.80 | 259.80 | 128,658 |
| Sep 27, 2023 | 256.60 | 261.10 | 255.70 | 259.10 | 259.10 | 205,304 |
| Sep 26, 2023 | 263.40 | 266.10 | 259.40 | 260.70 | 260.70 | 158,174 |
| Sep 25, 2023 | 263.30 | 266.10 | 262.40 | 266.10 | 266.10 | 120,368 |
| Sep 22, 2023 | 266.00 | 266.00 | 263.00 | 264.30 | 264.30 | 101,709 |
| Sep 21, 2023 | 265.90 | 269.90 | 265.80 | 267.30 | 267.30 | 151,827 |
| Sep 20, 2023 | 267.30 | 269.70 | 266.10 | 269.00 | 269.00 | 110,116 |
| Sep 19, 2023 | 265.70 | 268.40 | 263.40 | 264.80 | 264.80 | 124,806 |
| Sep 18, 2023 | 264.00 | 267.70 | 263.50 | 267.10 | 267.10 | 113,924 |
| Sep 15, 2023 | 265.80 | 266.20 | 264.10 | 265.10 | 265.10 | 311,255 |
| Sep 14, 2023 | 258.40 | 263.70 | 257.90 | 263.50 | 263.50 | 154,556 |
| Sep 13, 2023 | 257.40 | 258.40 | 253.90 | 256.50 | 256.50 | 139,401 |
| Sep 12, 2023 | 261.10 | 261.40 | 258.40 | 259.60 | 259.60 | 115,051 |
| Sep 11, 2023 | 260.20 | 261.40 | 258.50 | 260.10 | 260.10 | 114,088 |
| Sep 8, 2023 | 261.10 | 261.60 | 256.40 | 260.10 | 260.10 | 116,994 |
| Sep 7, 2023 | 257.10 | 260.90 | 255.80 | 260.90 | 260.90 | 132,749 |
| Sep 6, 2023 | 254.80 | 259.30 | 254.70 | 259.10 | 259.10 | 111,069 |
| Sep 5, 2023 | 255.00 | 255.90 | 253.10 | 255.70 | 255.70 | 197,031 |
| Sep 4, 2023 | 261.00 | 263.00 | 256.20 | 256.40 | 256.40 | 151,007 |
| Sep 1, 2023 | 264.80 | 266.10 | 260.00 | 260.70 | 260.70 | 169,371 |
| Aug 31, 2023 | 274.10 | 276.30 | 260.20 | 265.90 | 265.90 | 353,021 |
| Aug 30, 2023 | 273.30 | 273.80 | 271.10 | 272.80 | 272.80 | 77,141 |
| Aug 29, 2023 | 269.50 | 273.10 | 268.50 | 272.70 | 272.70 | 183,176 |
| Aug 28, 2023 | 266.40 | 268.30 | 265.60 | 268.30 | 268.30 | 118,147 |
| Aug 25, 2023 | 261.90 | 266.10 | 261.90 | 264.40 | 264.40 | 94,119 |
| Aug 24, 2023 | 267.10 | 268.10 | 261.90 | 262.60 | 262.60 | 81,755 |
| Aug 23, 2023 | 267.10 | 267.60 | 263.50 | 264.50 | 264.50 | 122,813 |
| Aug 22, 2023 | 270.60 | 271.10 | 266.10 | 266.90 | 266.90 | 138,317 |
| Aug 21, 2023 | 269.00 | 271.60 | 268.60 | 268.60 | 268.60 | 61,279 |
| Aug 18, 2023 | 270.10 | 271.70 | 267.30 | 269.00 | 269.00 | 136,591 |
| Aug 17, 2023 | 273.50 | 274.20 | 270.40 | 270.40 | 270.40 | 104,126 |
| Aug 16, 2023 | 272.30 | 275.80 | 272.20 | 274.60 | 274.60 | 193,398 |
| Aug 15, 2023 | 274.90 | 275.30 | 271.80 | 273.80 | 273.80 | 102,638 |
| Aug 14, 2023 | 273.50 | 274.80 | 272.40 | 274.40 | 274.40 | 72,474 |
| Aug 11, 2023 | 274.70 | 275.90 | 271.20 | 272.40 | 272.40 | 69,314 |
| Aug 10, 2023 | 271.90 | 276.60 | 271.90 | 275.90 | 275.90 | 103,800 |
| Aug 9, 2023 | 272.00 | 272.70 | 270.30 | 270.50 | 270.50 | 63,292 |
| Aug 8, 2023 | 272.30 | 273.60 | 267.50 | 269.40 | 269.40 | 116,582 |
| Aug 7, 2023 | 271.10 | 274.80 | 269.80 | 273.50 | 273.50 | 95,143 |
| Aug 4, 2023 | 269.60 | 271.60 | 267.50 | 271.60 | 271.60 | 113,572 |
| Aug 3, 2023 | 269.60 | 271.00 | 265.50 | 268.60 | 268.60 | 154,280 |
| Aug 2, 2023 | 267.30 | 273.10 | 266.50 | 271.20 | 271.20 | 257,898 |
| Jul 31, 2023 | 271.40 | 273.00 | 269.60 | 272.40 | 272.40 | 222,813 |
| Jul 28, 2023 | 272.30 | 272.30 | 267.60 | 270.60 | 270.60 | 205,396 |
| Jul 27, 2023 | 276.00 | 278.60 | 274.80 | 276.50 | 276.50 | 226,372 |
| Jul 26, 2023 | 274.70 | 277.20 | 268.20 | 273.20 | 273.20 | 206,220 |
| Jul 25, 2023 | 268.80 | 277.90 | 263.80 | 275.20 | 275.20 | 352,465 |
| Jul 24, 2023 | 266.90 | 268.50 | 263.20 | 265.20 | 265.20 | 178,294 |
| Jul 21, 2023 | 268.00 | 268.00 | 264.90 | 266.60 | 266.60 | 110,294 |
| Jul 20, 2023 | 267.70 | 270.60 | 266.50 | 268.00 | 268.00 | 109,628 |
| Jul 19, 2023 | 267.70 | 269.40 | 265.30 | 268.60 | 268.60 | 109,704 |
| Jul 18, 2023 | 270.00 | 271.70 | 268.80 | 270.80 | 270.80 | 89,642 |
| Jul 17, 2023 | 272.60 | 273.30 | 270.20 | 270.40 | 270.40 | 77,792 |
| Jul 14, 2023 | 271.50 | 274.10 | 270.90 | 273.30 | 273.30 | 204,717 |
| Jul 13, 2023 | 271.50 | 273.60 | 269.90 | 272.80 | 272.80 | 124,906 |
| Jul 12, 2023 | 266.00 | 270.30 | 263.00 | 270.30 | 270.30 | 147,797 |
| Jul 11, 2023 | 263.40 | 264.50 | 262.50 | 264.00 | 264.00 | 96,423 |
| Jul 10, 2023 | 260.50 | 262.80 | 259.70 | 261.00 | 261.00 | 72,598 |
| Jul 7, 2023 | 261.70 | 262.20 | 260.10 | 261.70 | 261.70 | 149,524 |
| Jul 6, 2023 | 263.60 | 264.40 | 259.70 | 260.10 | 260.10 | 110,372 |
| Jul 5, 2023 | 266.60 | 268.90 | 264.20 | 265.00 | 265.00 | 137,992 |
| Jul 4, 2023 | 262.00 | 267.80 | 261.60 | 267.80 | 267.80 | 192,442 |
| Jul 3, 2023 | 263.10 | 267.40 | 262.60 | 263.20 | 263.20 | 127,986 |
| Jun 30, 2023 | 261.70 | 266.20 | 261.70 | 264.70 | 264.70 | 185,771 |
| Jun 29, 2023 | 264.70 | 264.70 | 260.10 | 260.70 | 260.70 | 145,332 |
| Jun 28, 2023 | 264.20 | 265.50 | 261.90 | 264.50 | 264.50 | 186,169 |
| Jun 27, 2023 | 260.80 | 262.60 | 260.10 | 262.50 | 262.50 | 136,534 |
| Jun 26, 2023 | 259.40 | 260.20 | 257.80 | 259.40 | 259.40 | 213,465 |
| Jun 23, 2023 | 256.60 | 258.80 | 255.30 | 258.60 | 258.60 | 203,701 |
| Jun 22, 2023 | 255.00 | 257.30 | 251.30 | 256.90 | 256.90 | 195,012 |
| Jun 21, 2023 | 257.30 | 259.80 | 254.20 | 255.80 | 255.80 | 237,981 |
| Jun 20, 2023 | 258.30 | 260.10 | 256.60 | 257.90 | 257.90 | 179,591 |
| Jun 19, 2023 | 261.50 | 261.90 | 257.10 | 258.40 | 258.40 | 167,566 |
| Jun 16, 2023 | 259.40 | 261.90 | 256.70 | 261.30 | 261.30 | 468,669 |
| Jun 15, 2023 | 260.60 | 261.90 | 256.20 | 258.90 | 258.90 | 212,464 |
| Jun 14, 2023 | 257.00 | 260.30 | 256.20 | 260.00 | 260.00 | 239,559 |
| Jun 13, 2023 | 248.40 | 258.10 | 246.40 | 256.60 | 256.60 | 362,574 |
| Jun 12, 2023 | 245.50 | 245.60 | 241.90 | 244.60 | 244.60 | 2,101,364 |
| Jun 9, 2023 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
| Jun 8, 2023 | 250.60 | 252.20 | 247.50 | 249.80 | 249.80 | 323,362 |
| Jun 7, 2023 | 253.00 | 253.40 | 247.60 | 251.60 | 251.60 | 331,464 |
| Jun 6, 2023 | 262.40 | 262.90 | 245.10 | 255.20 | 255.20 | 417,771 |
| Jun 5, 2023 | 264.80 | 264.80 | 260.00 | 260.00 | 260.00 | 164,173 |
| Jun 2, 2023 | 260.00 | 265.20 | 259.90 | 264.30 | 264.30 | 137,509 |
| Jun 1, 2023 | 259.40 | 260.60 | 256.10 | 258.80 | 258.80 | 144,437 |
| May 31, 2023 | 260.10 | 262.60 | 257.90 | 259.10 | 259.10 | 518,659 |
| May 30, 2023 | 261.40 | 263.80 | 259.80 | 262.60 | 262.60 | 171,642 |
| May 26, 2023 | 256.80 | 262.40 | 255.40 | 261.70 | 261.70 | 99,875 |
| May 25, 2023 | 253.40 | 257.10 | 252.90 | 255.40 | 255.40 | 170,356 |
| May 24, 2023 | 257.90 | 258.00 | 253.20 | 254.70 | 254.70 | 120,458 |
| May 23, 2023 | 260.60 | 261.70 | 259.00 | 259.20 | 259.20 | 165,548 |
| May 22, 2023 | 260.50 | 263.00 | 259.70 | 262.40 | 262.40 | 113,367 |
| May 19, 2023 | 258.40 | 260.10 | 258.00 | 259.40 | 259.40 | 148,945 |
| May 17, 2023 | 258.40 | 259.90 | 256.20 | 256.20 | 256.20 | 149,258 |
| May 16, 2023 | 262.70 | 263.00 | 258.20 | 259.00 | 259.00 | 155,738 |
| May 15, 2023 | 263.10 | 264.20 | 260.70 | 262.40 | 262.40 | 123,271 |
| May 12, 2023 | 260.50 | 263.40 | 259.10 | 262.40 | 262.40 | 173,511 |
| May 11, 2023 | 14.00 Dividend | |||||
| May 11, 2023 | 262.70 | 264.80 | 259.30 | 259.50 | 259.50 | 232,845 |
| May 10, 2023 | 272.90 | 273.50 | 270.10 | 273.50 | 259.50 | 140,662 |
| May 9, 2023 | 275.20 | 275.20 | 271.10 | 273.40 | 259.41 | 145,148 |
| May 8, 2023 | 272.00 | 276.00 | 270.80 | 273.80 | 259.78 | 161,309 |
| May 5, 2023 | 268.00 | 271.10 | 267.00 | 270.80 | 256.94 | 90,276 |
| May 4, 2023 | 269.00 | 269.80 | 266.40 | 267.70 | 254.00 | 152,322 |
| May 3, 2023 | 266.30 | 270.50 | 266.00 | 268.20 | 254.47 | 154,915 |
| May 2, 2023 | 265.40 | 267.00 | 262.90 | 265.40 | 251.81 | 187,025 |
| Apr 28, 2023 | 264.30 | 264.70 | 260.00 | 263.90 | 250.39 | 142,588 |
| Apr 27, 2023 | 260.20 | 264.30 | 258.60 | 263.40 | 249.92 | 200,423 |
| Apr 26, 2023 | 260.50 | 261.90 | 257.00 | 260.00 | 246.69 | 261,518 |
Related Tickers
DSV.CO DSV A/S
1,032.00
+4.45%
DHL.DE Deutsche Post AG
38.84
+2.21%
EXPD Expeditors International of Washington, Inc.
113.30
+0.13%
CHRW C.H. Robinson Worldwide, Inc.
70.22
-0.06%
7J4.F Clasquin SA
135.50
+0.74%
601156.SS Eastern Air Logistics Co., Ltd.
18.69
+1.03%
0JN9.IL DSV A/S
1,031.00
+3.35%
O3P.BE Oesterreichische Post AG
30.30
+0.76%
C1HR34.SA C.H. Robinson Worldwide, Inc.
18.28
0.00%
DSDVF DSV A/S
145.48
+3.80%