Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	280.50	284.93	279.20	280.57	280.25	13,738
2024-02-16	284.50	286.50	280.40	281.84	281.53	12,321
2024-02-15	286.15	287.40	284.60	285.33	285.01	5,325
2024-02-14	280.40	285.50	279.80	282.30	281.98	17,323
2024-02-13	282.85	284.70	277.00	278.94	278.63	46,393
2024-02-12	285.70	287.40	281.94	285.90	285.58	11,445
2024-02-09	283.25	287.30	282.70	285.15	284.83	111,959
2024-02-08	282.55	286.10	279.20	284.00	283.68	18,487
2024-02-07	289.10	290.10	283.00	284.54	284.22	25,806
2024-02-06	292.20	292.60	287.90	290.74	290.42	12,505
2024-02-05	285.90	290.11	285.70	290.10	289.78	28,882
2024-02-02	289.40	290.40	283.40	283.97	283.65	37,595
2024-02-01	289.60	294.20	289.20	291.94	291.61	69,650
2024-01-31	296.00	297.00	293.73	294.14	293.81	35,734
2024-01-30	293.20	295.90	293.10	294.00	293.67	51,862
2024-01-29	291.75	293.70	289.60	292.74	292.41	29,314
2024-01-26	289.10	292.10	287.50	290.59	290.26	38,083
2024-01-25	285.70	290.40	285.70	290.07	289.75	9,693
2024-01-24	284.40	290.40	282.00	285.79	285.47	20,881
2024-01-23	293.50	293.50	287.00	288.70	288.38	43,759
2024-01-22	289.80	294.60	285.30	293.51	293.18	42,925
2024-01-19	292.90	293.60	286.99	289.55	289.22	38,291
2024-01-18	297.60	299.30	291.80	293.50	293.17	8,924
2024-01-17	294.15	298.00	293.10	296.74	296.41	78,999
2024-01-16	294.35	296.04	293.80	295.37	295.03	56,258
2024-01-15	298.15	300.00	295.80	295.80	295.47	15,348
2024-01-12	301.40	301.90	293.90	300.14	299.81	30,069
2024-01-11	294.25	297.00	290.10	295.38	295.05	43,149
2024-01-10	290.55	294.90	289.20	291.00	290.67	11,780
2024-01-09	292.20	294.70	290.80	293.10	292.77	5,692
2024-01-08	298.65	299.90	289.00	294.76	294.43	38,229
2024-01-05	298.35	301.60	296.50	298.65	298.32	61,372
2024-01-04	294.15	301.30	292.00	299.38	299.04	58,523
2024-01-03	289.80	294.70	289.80	293.18	292.85	81,056
2023-12-29	289.90	291.00	285.90	288.91	288.59	3,839
2023-12-28	289.30	291.10	287.45	289.80	289.48	14,166
2023-12-27	295.15	298.40	289.90	290.18	289.86	13,650
2023-12-22	289.70	296.70	288.50	295.23	294.90	19,370
2023-12-21	288.50	292.20	287.80	290.15	289.82	7,487
2023-12-20	284.00	290.54	282.10	290.54	290.22	38,698
2023-12-19	290.55	291.30	286.00	287.30	286.98	25,169
2023-12-18	289.50	293.80	288.20	291.19	290.87	23,463
2023-12-15	283.25	292.80	281.00	287.99	287.67	64,296
2023-12-14	281.80	289.40	276.90	286.14	285.82	97,546
2023-12-13	275.55	291.48	274.00	280.61	280.30	118,312
2023-12-12	270.25	276.00	266.10	275.90	275.59	64,919
2023-12-11	261.70	267.85	259.70	267.73	267.43	76,282
2023-12-08	260.70	263.40	258.50	262.00	261.71	11,436
2023-12-07	260.90	262.80	259.20	259.55	259.26	33,661
2023-12-06	259.55	261.60	257.00	261.25	260.96	49,058
2023-12-05	254.55	259.10	254.20	258.29	258.00	20,311
2023-12-04	256.70	257.60	253.50	255.39	255.11	129,590
2023-12-01	254.65	257.60	251.70	256.40	256.12	32,134
2023-11-30	256.20	257.30	252.00	253.20	252.92	44,539
2023-11-29	254.75	259.20	251.60	256.20	255.91	91,811
2023-11-28	253.10	255.80	250.20	253.43	253.14	45,165
2023-11-27	252.70	255.60	250.80	252.70	252.42	27,940
2023-11-24	249.30	252.91	248.30	251.59	251.30	24,383
2023-11-23	249.40	250.60	247.00	249.90	249.62	10,112
2023-11-22	248.60	249.70	247.10	248.30	248.02	17,558

← NewerPage 12 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.