Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	252.30	256.50	249.50	249.88	249.47	80,357
2023-03-01	245.90	263.20	245.90	253.30	252.89	126,867
2023-02-28	241.40	241.40	237.80	241.40	241.01	218,989
2023-02-27	240.20	241.80	236.70	241.30	240.91	51,165
2023-02-24	243.60	246.30	239.00	241.10	240.71	12,617
2023-02-23	242.60	245.50	242.60	243.30	242.90	60,778
2023-02-22	242.00	242.20	236.38	239.50	239.11	56,505
2023-02-21	239.50	245.00	238.40	239.70	239.31	32,431
2023-02-20	245.50	246.70	242.80	245.58	245.18	37,453
2023-02-17	248.30	248.30	241.55	244.85	244.45	23,631
2023-02-16	241.80	247.40	241.80	245.74	245.34	100,271
2023-02-15	240.40	241.90	238.80	240.80	240.41	79,954
2023-02-14	246.90	247.40	242.50	244.71	244.31	41,876
2023-02-13	243.00	243.40	240.80	243.10	242.70	54,041
2023-02-10	246.40	246.40	239.70	242.41	242.02	141,882
2023-02-09	243.80	246.90	241.00	246.10	245.70	67,292
2023-02-08	237.50	243.30	233.60	239.10	238.71	74,419
2023-02-07	232.20	236.60	231.70	235.42	235.03	18,943
2023-02-06	235.40	238.50	234.20	234.60	234.22	17,562
2023-02-03	235.40	237.60	234.20	237.30	236.91	43,175
2023-02-02	224.50	241.02	224.50	240.26	239.87	112,746
2023-02-01	217.80	223.50	217.80	223.50	223.13	19,557
2023-01-31	219.30	219.30	215.70	217.60	217.24	37,545
2023-01-30	218.20	218.30	214.70	217.20	216.85	130,181
2023-01-27	219.10	219.10	215.50	217.30	216.95	35,378
2023-01-26	218.00	220.50	218.00	218.00	217.64	15,513
2023-01-25	221.30	223.00	215.10	217.62	217.27	23,994
2023-01-24	223.50	223.50	219.00	220.22	219.86	23,454
2023-01-23	221.90	222.70	220.10	222.70	222.34	25,278
2023-01-20	217.90	220.20	217.90	220.20	219.84	33,451
2023-01-19	221.50	221.50	216.60	217.10	216.75	66,559
2023-01-18	226.00	229.60	225.20	227.27	226.90	64,521
2023-01-17	224.80	225.70	220.00	225.70	225.33	51,319
2023-01-16	220.30	224.80	220.30	223.14	222.77	28,115
2023-01-13	221.00	221.00	218.50	220.00	219.64	24,342
2023-01-12	218.40	222.20	215.70	219.66	219.30	46,081
2023-01-11	215.50	219.00	213.20	214.70	214.35	32,059
2023-01-10	220.90	220.90	217.00	218.43	218.08	29,527
2023-01-09	220.70	221.50	219.00	221.10	220.74	11,098
2023-01-06	219.10	219.10	214.30	217.80	217.44	265,932
2023-01-05	220.10	220.60	213.90	218.40	218.04	48,748
2023-01-04	220.40	220.40	217.50	219.16	218.81	14,265
2023-01-03	218.80	222.90	218.10	219.57	219.21	71,362
2022-12-30	216.00	219.40	215.20	215.20	214.85	32,275
2022-12-29	217.00	217.30	214.90	216.71	216.35	7,993
2022-12-28	218.00	218.70	215.90	216.44	216.09	15,021
2022-12-23	211.30	214.40	211.30	214.10	213.75	11,137
2022-12-22	215.80	215.80	211.90	211.90	211.55	17,879
2022-12-21	210.00	214.30	210.00	212.83	212.48	11,478
2022-12-20	209.10	213.50	209.10	209.10	208.76	20,733
2022-12-19	213.10	215.50	212.10	212.90	212.55	69,772
2022-12-16	207.50	213.60	207.50	211.99	211.64	77,137
2022-12-15	213.60	213.60	210.00	210.20	209.86	29,027
2022-12-14	219.60	219.90	216.30	217.33	216.98	34,578
2022-12-13	216.40	223.80	214.80	220.54	220.18	46,645
2022-12-12	217.30	217.30	214.10	215.85	215.50	15,801
2022-12-09	214.90	218.34	214.90	218.33	217.98	34,862
2022-12-08	219.00	219.47	212.30	218.00	217.64	294,453
2022-12-07	221.80	221.80	217.60	218.40	218.04	145,561
2022-12-06	226.10	226.10	220.40	221.96	221.59	47,049

← NewerPage 16 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.