Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	255.75	257.50	254.00	255.25	255.05	2,841
2024-08-13	254.75	255.20	250.80	251.98	251.78	5,763
2024-08-12	254.25	255.50	253.70	253.80	253.60	1,292
2024-08-09	254.05	255.30	252.80	254.68	254.48	37,540
2024-08-08	255.25	255.50	249.10	252.20	252.00	5,467
2024-08-07	248.80	256.40	247.50	254.90	254.70	22,778
2024-08-06	253.20	255.30	247.00	248.20	248.00	20,005
2024-08-05	250.25	253.30	248.10	251.90	251.70	11,816
2024-08-02	267.35	267.80	256.10	262.27	262.06	13,385
2024-07-31	275.00	275.00	269.80	272.50	272.29	11,453
2024-07-30	270.55	272.60	270.10	271.72	271.50	10,046
2024-07-29	269.80	272.30	269.80	270.72	270.51	6,608
2024-07-26	268.60	269.40	266.70	267.83	267.61	4,983
2024-07-25	265.70	268.30	265.50	267.18	266.97	6,177
2024-07-24	273.10	275.00	267.60	270.50	270.29	6,237
2024-07-23	264.00	270.90	259.30	259.60	259.40	11,024
2024-07-22	259.00	265.80	259.00	263.02	262.81	28,087
2024-07-19	257.00	257.60	253.80	256.44	256.24	11,421
2024-07-18	259.25	260.20	256.10	258.16	257.96	32,579
2024-07-17	259.45	261.50	256.20	257.51	257.31	5,290
2024-07-16	256.80	260.70	256.50	259.08	258.88	28,997
2024-07-15	257.40	259.30	255.70	257.20	257.00	3,187
2024-07-12	261.40	262.90	252.30	256.32	256.11	35,207
2024-07-11	261.70	262.50	257.90	260.60	260.39	18,319
2024-07-10	258.85	260.00	257.70	258.74	258.54	232,361
2024-07-09	256.90	260.50	256.10	258.13	257.93	11,923
2024-07-08	259.75	260.20	255.70	257.67	257.47	21,427
2024-07-05	268.10	268.10	263.70	264.10	263.89	6,520
2024-07-04	269.40	270.00	267.10	267.80	267.59	4,519
2024-07-03	265.60	269.80	265.00	268.40	268.19	17,923
2024-07-02	263.00	265.40	263.00	264.00	263.79	10,950
2024-07-01	259.65	264.20	258.30	260.10	259.90	3,286
2024-06-28	257.60	260.50	257.50	258.53	258.33	12,783
2024-06-27	260.10	260.20	256.50	259.40	259.20	5,767
2024-06-26	262.15	264.20	259.70	260.23	260.03	6,488
2024-06-25	257.60	259.10	256.30	257.42	257.22	152,900
2024-06-24	255.45	259.00	253.60	256.70	256.50	171,565
2024-06-21	258.90	258.90	255.20	257.00	256.80	19,457
2024-06-20	261.30	264.10	256.00	258.84	258.64	78,893
2024-06-19	259.15	261.50	258.10	258.10	257.90	6,802
2024-06-18	256.40	259.30	256.00	256.40	256.20	40,625
2024-06-17	257.00	257.40	254.30	255.65	255.45	53,198
2024-06-14	259.55	261.30	255.80	258.10	257.90	12,331
2024-06-13	257.90	262.50	256.60	259.10	258.90	11,575
2024-06-12	261.20	261.90	258.50	260.00	259.80	42,347
2024-06-11	263.70	263.70	254.70	259.00	258.80	32,372
2024-06-10	266.65	268.55	265.00	268.55	268.34	8,664
2024-06-07	269.00	271.60	266.90	268.35	268.14	17,716
2024-06-06	268.80	270.70	265.00	269.55	269.34	18,386
2024-06-05	258.55	266.90	256.70	265.10	264.89	112,339
2024-06-04	256.90	260.70	256.70	259.20	259.00	18,712
2024-06-03	257.60	258.50	255.60	257.30	257.10	125,944
2024-05-31	251.40	256.20	251.40	254.77	254.57	180,935
2024-05-30	248.70	251.20	247.50	249.30	249.10	280,926
2024-05-29	250.15	250.70	248.00	249.80	249.60	14,881
2024-05-28	250.95	252.00	249.20	249.85	249.65	12,624
2024-05-24	242.20	246.50	242.20	245.31	245.12	24,645
2024-05-23	243.75	246.60	243.00	244.24	244.05	34,913
2024-05-22	244.80	245.20	241.60	243.80	243.61	12,796
2024-05-21	248.10	248.70	244.60	246.22	246.03	109,410

← NewerPage 10 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0600 GBX
2025-05-09	0.0825 GBX
2024-05-10	0.0825 GBX
2023-05-11	0.1400 GBX
2022-05-05	0.1000 GBX
2021-05-06	0.0450 GBX
2020-09-04	0.0400 GBX
2019-05-09	0.0600 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.