Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	252.40	253.40	247.80	248.20	248.00	148,998
2024-05-16	247.15	251.00	246.10	249.70	249.50	125,487
2024-05-15	247.75	250.30	246.80	248.88	248.69	61,588
2024-05-14	246.60	250.30	246.60	247.50	247.31	31,113
2024-05-13	249.40	251.40	246.50	249.85	249.65	181,445
2024-05-10	243.05	248.90	243.00	248.70	248.50	2,866
2024-05-08	248.70	250.50	247.40	250.50	250.22	59,295
2024-05-07	247.75	251.20	247.30	249.56	249.28	22,422
2024-05-03	245.90	246.40	243.60	245.30	245.03	717,187
2024-05-02	246.25	246.50	243.50	243.60	243.33	35,933
2024-05-01	243.70	243.70	243.70	243.70	243.43	129
2024-04-30	246.55	248.40	243.70	244.83	244.56	9,719
2024-04-29	244.20	244.60	242.70	244.30	244.03	1,339
2024-04-26	240.40	246.20	236.60	243.22	242.95	17,719
2024-04-25	241.30	241.50	237.60	238.75	238.48	64,061
2024-04-24	244.10	246.00	240.65	241.79	241.52	51,429
2024-04-23	252.00	254.00	240.30	244.73	244.46	116,780
2024-04-22	252.70	254.60	250.50	252.23	251.94	63,248
2024-04-19	249.20	251.20	248.60	249.87	249.59	22,441
2024-04-18	252.00	252.00	248.70	249.75	249.48	47,959
2024-04-17	249.70	252.80	249.60	251.33	251.05	36,001
2024-04-16	250.65	251.00	247.80	249.55	249.27	44,117
2024-04-15	254.55	257.60	253.70	255.86	255.57	29,948
2024-04-12	254.45	255.50	252.40	253.65	253.37	20,942
2024-04-11	252.40	256.50	251.80	252.87	252.59	9,051
2024-04-10	255.75	256.10	250.20	253.28	253.00	8,295
2024-04-09	255.85	257.29	253.80	255.11	254.82	8,245
2024-04-08	257.20	258.70	255.70	256.72	256.44	10,564
2024-04-05	256.10	256.90	253.90	256.40	256.11	42,529
2024-04-04	258.75	260.50	256.30	258.70	258.41	16,340
2024-04-03	249.20	258.10	249.10	254.86	254.57	26,923
2024-04-02	253.20	255.00	248.60	250.40	250.12	67,491
2024-03-28	250.85	253.80	248.40	251.00	250.72	31,434
2024-03-27	248.80	250.20	245.50	249.21	248.93	99,987
2024-03-26	244.20	249.40	244.00	248.52	248.25	36,246
2024-03-25	243.85	245.40	241.60	244.05	243.77	45,749
2024-03-22	242.45	245.64	242.30	243.90	243.63	40,969
2024-03-21	242.65	246.30	239.30	244.44	244.17	63,785
2024-03-20	237.70	240.30	236.40	238.90	238.63	122,137
2024-03-19	238.55	240.40	236.00	236.38	236.11	85,902
2024-03-18	241.40	243.30	238.30	238.90	238.63	109,362
2024-03-15	240.70	241.50	238.10	240.81	240.54	73,631
2024-03-14	244.90	246.60	239.60	239.60	239.33	78,571
2024-03-13	247.75	249.30	244.45	244.46	244.19	320,376
2024-03-12	246.75	249.50	244.00	246.22	245.94	20,526
2024-03-11	245.50	248.40	243.91	245.40	245.13	105,051
2024-03-08	248.70	250.30	244.65	246.52	246.24	64,600
2024-03-07	248.00	250.20	247.50	249.02	248.75	93,305
2024-03-06	246.15	249.00	244.50	247.23	246.95	20,067
2024-03-05	250.15	250.90	245.96	250.01	249.73	54,062
2024-03-04	251.75	257.30	246.60	250.85	250.57	44,752
2024-03-01	268.70	287.36	252.70	254.85	254.56	268,055
2024-02-29	294.85	299.00	291.30	293.65	293.32	138,768
2024-02-28	287.15	294.61	287.00	294.44	294.11	34,663
2024-02-27	290.65	292.41	288.40	289.75	289.43	60,059
2024-02-26	287.55	291.40	286.20	291.18	290.86	28,570
2024-02-23	288.00	288.50	286.60	287.84	287.52	21,310
2024-02-22	290.75	292.20	287.50	288.30	287.98	3,572
2024-02-21	285.40	288.70	283.10	284.70	284.38	68,256
2024-02-20	285.60	286.80	282.80	284.80	284.48	6,901

← NewerPage 11 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.