Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	269.20	281.90	268.70	272.70	272.39	64,538
2023-08-25	261.90	265.70	261.90	264.90	264.60	30,665
2023-08-24	267.05	268.30	262.10	262.10	261.81	8,388
2023-08-23	267.20	267.20	263.60	264.15	263.85	14,778
2023-08-22	270.55	271.20	266.10	266.98	266.69	123,794
2023-08-21	269.20	271.50	268.57	268.78	268.48	10,536
2023-08-18	270.25	271.60	267.50	269.00	268.70	166,155
2023-08-17	273.00	273.70	270.40	270.45	270.15	14,931
2023-08-16	272.70	275.90	272.10	274.50	274.19	121,875
2023-08-15	274.45	275.10	272.19	272.75	272.44	19,278
2023-08-14	273.20	274.60	272.40	274.40	274.09	7,997
2023-08-11	274.55	276.00	271.40	272.36	272.05	12,933
2023-08-10	271.90	276.50	271.90	275.58	275.27	18,691
2023-08-09	271.35	272.70	270.50	270.50	270.20	10,172
2023-08-08	272.00	272.90	267.70	272.30	272.00	7,184
2023-08-07	271.05	274.80	270.70	273.50	273.19	24,032
2023-08-04	269.20	271.60	267.67	270.58	270.28	50,626
2023-08-03	269.00	271.00	265.50	268.60	268.30	30,213
2023-08-02	267.85	272.80	266.60	271.15	270.84	570,268
2023-07-31	270.85	273.00	269.80	272.40	272.10	28,298
2023-07-28	272.30	273.60	267.60	270.57	270.27	40,497
2023-07-27	275.45	278.60	274.80	277.33	277.02	335,585
2023-07-26	274.45	276.90	268.10	273.29	272.98	57,043
2023-07-25	268.10	277.80	264.20	266.57	266.27	142,371
2023-07-24	268.40	268.40	263.10	265.17	264.88	27,541
2023-07-21	268.30	268.30	264.90	266.30	266.00	29,388
2023-07-20	269.00	270.70	266.90	269.23	268.93	27,063
2023-07-19	269.40	269.40	265.60	267.05	266.75	82,391
2023-07-18	270.05	271.60	268.80	270.80	270.50	485,855
2023-07-17	273.30	273.30	270.20	270.36	270.06	4,470
2023-07-14	270.90	274.20	270.90	273.33	273.02	26,204
2023-07-13	270.95	273.60	270.10	271.50	271.20	15,539
2023-07-12	266.05	270.35	263.40	266.96	266.66	90,493
2023-07-11	262.50	264.60	262.50	263.40	263.11	33,431
2023-07-10	260.60	262.90	259.40	261.00	260.71	4,183
2023-07-07	261.40	262.40	260.10	261.73	261.43	29,196
2023-07-06	263.85	264.60	259.60	260.10	259.81	12,174
2023-07-05	265.00	268.70	264.10	266.60	266.30	22,367
2023-07-04	262.00	267.83	262.00	267.83	267.53	10,848
2023-07-03	264.10	267.30	263.10	264.08	263.79	15,389
2023-06-30	265.00	266.10	261.70	264.73	264.43	17,178
2023-06-29	261.90	264.70	260.20	260.65	260.36	17,364
2023-06-28	264.00	265.20	262.60	264.53	264.23	146,327
2023-06-27	260.00	262.70	260.00	261.01	260.72	16,394
2023-06-26	259.75	260.00	257.70	259.13	258.84	18,302
2023-06-23	257.00	258.90	255.50	258.58	258.29	32,072
2023-06-22	255.85	257.30	251.50	255.00	254.71	828,604
2023-06-21	258.40	258.40	254.20	255.75	255.46	32,737
2023-06-20	260.10	260.10	256.70	257.36	257.07	19,804
2023-06-19	261.90	261.90	257.10	258.13	257.84	39,844
2023-06-16	261.80	261.80	257.00	261.49	261.20	64,517
2023-06-15	261.80	261.80	256.20	258.93	258.64	84,655
2023-06-14	257.00	260.20	256.40	259.96	259.67	56,473
2023-06-13	248.00	257.30	246.90	256.63	256.34	285,685
2023-06-12	244.70	246.00	242.00	245.50	245.23	161,518
2023-06-09	250.55	251.10	243.80	244.87	244.59	80,846
2023-06-08	252.00	252.00	247.50	249.76	249.48	48,116
2023-06-07	253.40	253.40	247.60	251.61	251.33	47,892
2023-06-06	262.15	262.60	245.10	254.89	254.60	57,543
2023-06-05	264.90	265.00	260.00	260.00	259.71	13,850

← NewerPage 14 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.