Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	248.20	249.80	246.40	248.50	248.22	20,041
2023-11-20	246.95	249.00	245.10	246.80	246.52	29,808
2023-11-17	248.10	249.40	245.70	246.89	246.62	63,211
2023-11-16	250.05	250.10	246.30	247.06	246.79	124,720
2023-11-15	246.95	251.40	244.60	249.45	249.17	34,739
2023-11-14	242.35	246.30	240.70	245.82	245.54	30,325
2023-11-13	240.70	243.50	239.80	242.10	241.83	20,744
2023-11-10	241.60	245.00	238.80	241.70	241.43	126,609
2023-11-09	240.70	244.20	240.50	242.75	242.48	135,055
2023-11-08	237.40	241.80	235.30	240.51	240.24	34,407
2023-11-07	239.75	241.90	238.30	239.88	239.61	20,460
2023-11-06	243.35	245.20	239.20	240.73	240.46	137,710
2023-11-03	247.45	251.00	240.80	241.65	241.38	82,417
2023-11-02	243.45	250.70	240.40	249.58	249.30	49,703
2023-11-01	244.20	245.50	240.70	241.80	241.53	15,992
2023-10-31	242.15	245.30	240.50	242.00	241.73	69,058
2023-10-30	243.65	245.90	238.40	241.83	241.56	12,682
2023-10-27	239.25	241.70	237.90	239.84	239.57	42,668
2023-10-26	236.70	240.30	232.30	236.56	236.30	82,808
2023-10-25	254.75	256.80	240.35	244.48	244.21	64,263
2023-10-24	252.30	256.40	247.70	252.05	251.77	136,225
2023-10-23	249.00	251.80	247.60	251.80	251.52	48,728
2023-10-20	250.65	254.70	246.50	247.57	247.29	41,977
2023-10-19	253.50	256.50	251.66	251.75	251.47	42,732
2023-10-18	260.20	261.70	253.10	254.36	254.07	86,889
2023-10-17	264.00	266.20	259.20	260.75	260.46	55,649
2023-10-16	264.80	266.30	262.50	263.86	263.57	17,502
2023-10-13	263.75	268.50	263.10	265.05	264.76	37,199
2023-10-12	263.15	266.20	262.90	264.85	264.55	18,103
2023-10-11	265.10	265.70	260.40	265.30	265.00	21,439
2023-10-10	264.30	266.50	263.50	266.15	265.85	15,949
2023-10-09	264.00	265.40	261.40	263.08	262.79	38,300
2023-10-06	261.10	264.80	259.40	263.90	263.60	14,297
2023-10-05	259.05	262.80	258.20	261.24	260.95	29,280
2023-10-04	259.15	260.90	256.90	258.00	257.71	195,352
2023-10-03	260.50	261.10	258.60	260.37	260.08	20,327
2023-10-02	262.55	263.60	259.10	260.77	260.48	32,452
2023-09-29	260.70	263.80	259.02	260.00	259.71	155,530
2023-09-28	259.45	260.20	255.20	258.04	257.75	55,811
2023-09-27	256.50	260.80	256.50	258.04	257.75	47,339
2023-09-26	264.00	265.80	259.30	260.71	260.42	66,477
2023-09-25	262.85	266.10	262.60	263.07	262.78	76,519
2023-09-22	265.60	266.00	263.20	266.00	265.70	52,440
2023-09-21	266.35	269.80	265.80	266.39	266.10	15,157
2023-09-20	266.65	269.70	266.30	267.78	267.48	52,838
2023-09-19	265.30	268.30	263.50	263.77	263.47	99,062
2023-09-18	263.55	267.60	263.50	267.27	266.97	20,939
2023-09-15	265.40	266.03	263.50	264.92	264.62	32,576
2023-09-14	258.00	263.70	258.00	263.46	263.17	49,843
2023-09-13	257.60	258.10	254.20	256.50	256.21	22,558
2023-09-12	260.70	261.40	258.40	260.41	260.11	11,980
2023-09-11	260.40	261.10	258.50	260.04	259.75	45,304
2023-09-08	261.00	261.50	256.90	260.67	260.38	7,017
2023-09-07	257.20	260.90	256.10	260.12	259.83	334,943
2023-09-06	254.80	259.14	254.80	259.10	258.81	16,138
2023-09-05	254.65	255.80	253.60	255.75	255.46	30,434
2023-09-04	262.15	263.00	256.30	256.65	256.36	22,459
2023-09-01	264.20	266.10	260.00	260.83	260.53	50,497
2023-08-31	273.50	276.10	260.20	265.87	265.58	92,839
2023-08-30	273.00	273.60	271.00	272.80	272.49	56,581

← NewerPage 13 of 21 · 1,243 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.