Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	260.00	265.20	260.00	263.83	263.53	242,632
2023-06-01	260.30	260.40	256.50	258.88	258.59	197,864
2023-05-31	261.90	262.10	258.10	259.14	258.85	192,832
2023-05-30	262.05	263.70	259.90	262.57	262.28	25,556
2023-05-26	257.50	262.30	255.90	261.57	261.28	31,193
2023-05-25	253.20	257.20	253.00	253.75	253.47	79,466
2023-05-24	258.50	258.50	253.30	254.88	254.59	30,547
2023-05-23	261.80	261.80	259.10	259.86	259.57	26,484
2023-05-22	261.00	263.10	260.10	261.95	261.65	330,949
2023-05-19	259.55	260.20	257.60	259.08	258.79	212,230
2023-05-17	258.35	259.90	256.18	257.12	256.83	87,355
2023-05-16	263.00	263.00	258.50	259.72	259.43	185,057
2023-05-15	263.05	264.40	260.70	262.43	262.14	83,554
2023-05-12	262.90	262.90	259.20	262.45	262.16	49,374
2023-05-11	263.85	264.30	259.20	260.94	260.64	51,156
2023-05-10	273.50	273.50	270.40	271.89	271.44	47,479
2023-05-09	274.55	275.20	271.10	272.09	271.64	69,783
2023-05-05	267.85	270.90	267.70	270.73	270.29	607,722
2023-05-04	270.95	275.13	266.60	267.73	267.29	30,459
2023-05-03	270.05	270.50	266.30	267.76	267.33	24,104
2023-05-02	266.05	266.79	262.90	265.40	264.97	458,171
2023-04-28	264.70	264.70	260.30	260.97	260.55	231,654
2023-04-27	260.10	264.20	259.15	263.27	262.84	34,478
2023-04-26	260.10	261.90	257.50	259.96	259.54	39,054
2023-04-25	274.95	286.00	258.80	264.03	263.60	58,079
2023-04-24	272.30	272.30	269.00	271.36	270.91	30,987
2023-04-21	272.00	272.00	267.50	269.86	269.42	21,831
2023-04-20	271.15	272.60	269.60	271.60	271.16	232,609
2023-04-19	275.55	276.00	269.69	270.88	270.44	29,371
2023-04-18	272.00	272.10	268.26	269.50	269.06	129,827
2023-04-17	265.20	271.00	264.90	268.90	268.46	28,596
2023-04-14	262.95	264.70	258.40	262.88	262.45	86,347
2023-04-13	265.00	266.20	263.80	264.52	264.09	122,070
2023-04-12	265.20	265.60	261.30	263.04	262.61	69,452
2023-04-11	263.15	265.40	262.00	262.24	261.81	62,325
2023-04-06	263.50	263.50	259.70	263.40	262.97	22,186
2023-04-05	265.20	265.20	258.80	260.36	259.94	127,460
2023-04-04	265.50	268.00	265.50	266.15	265.72	17,443
2023-04-03	270.05	271.90	264.80	265.20	264.77	89,290
2023-03-31	270.20	273.20	270.20	271.95	271.51	90,934
2023-03-30	268.90	271.00	267.40	270.91	270.47	10,156
2023-03-29	263.70	268.00	262.10	264.71	264.28	55,135
2023-03-28	262.50	265.50	260.00	261.45	261.03	26,239
2023-03-27	262.50	262.50	258.60	260.94	260.52	35,687
2023-03-24	262.10	262.10	255.80	258.15	257.73	136,997
2023-03-23	261.80	264.70	261.80	262.95	262.52	20,416
2023-03-22	258.40	262.30	255.80	261.70	261.27	97,535
2023-03-21	252.70	256.10	252.70	255.44	255.02	25,360
2023-03-20	252.90	255.50	248.70	252.71	252.30	57,363
2023-03-17	250.80	253.90	247.70	247.77	247.37	52,683
2023-03-16	251.90	251.90	244.00	249.30	248.89	37,986
2023-03-15	250.80	251.00	243.60	249.21	248.80	52,160
2023-03-14	244.10	251.70	243.10	249.95	249.54	56,560
2023-03-13	246.90	248.20	240.30	243.12	242.72	14,535
2023-03-10	247.10	249.80	245.10	247.14	246.73	97,582
2023-03-09	248.40	250.90	247.70	248.28	247.88	21,522
2023-03-08	250.70	250.70	245.00	250.50	250.09	20,331
2023-03-07	253.90	256.00	249.90	254.60	254.18	31,300
2023-03-06	253.70	257.20	252.60	255.50	255.08	27,925
2023-03-03	254.30	256.70	251.40	252.60	252.19	138,437

← NewerPage 15 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.