Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	226.10	226.10	220.40	221.96	221.59	47,049
2022-12-05	228.70	228.70	227.10	227.92	227.55	9,105
2022-12-02	229.30	232.90	227.40	230.15	229.77	16,006
2022-12-01	230.70	233.00	228.30	231.49	231.11	14,888
2022-11-30	229.10	229.30	226.20	228.53	228.15	47,463
2022-11-29	228.60	228.60	224.00	226.13	225.76	25,333
2022-11-28	229.50	229.70	226.00	228.30	227.93	294,202
2022-11-25	231.30	232.80	228.60	230.50	230.12	22,582
2022-11-24	229.10	232.80	228.90	230.60	230.22	27,842
2022-11-23	228.10	230.10	226.30	229.80	229.43	22,374
2022-11-22	225.00	228.30	223.60	227.95	227.58	59,987
2022-11-21	226.00	227.50	222.00	224.60	224.23	36,971
2022-11-18	224.40	227.50	223.10	226.42	226.05	24,943
2022-11-17	229.90	230.00	224.90	226.98	226.61	54,331
2022-11-16	234.40	234.80	225.30	227.42	227.05	21,720
2022-11-15	237.70	237.70	231.80	232.85	232.47	20,957
2022-11-14	235.00	238.00	233.60	236.10	235.71	16,532
2022-11-11	237.70	241.80	235.10	238.40	238.01	48,460
2022-11-10	218.00	234.80	217.40	234.59	234.21	55,047
2022-11-09	219.00	220.20	216.10	220.20	219.84	27,910
2022-11-08	212.90	219.50	211.80	215.86	215.50	226,137
2022-11-07	207.50	214.73	207.50	210.57	210.23	20,841
2022-11-04	208.80	214.40	206.70	209.92	209.58	15,880
2022-11-03	219.30	219.30	205.90	205.90	205.56	19,845
2022-11-02	213.50	213.50	208.00	209.29	208.95	51,983
2022-11-01	217.60	219.70	211.70	216.10	215.75	40,568
2022-10-31	214.90	215.40	212.50	213.40	213.05	51,622
2022-10-28	214.70	218.80	211.90	213.41	213.06	255,543
2022-10-27	222.50	224.20	219.10	221.30	220.94	29,398
2022-10-26	223.50	224.80	221.00	224.80	224.43	18,556
2022-10-25	211.00	225.60	207.90	216.16	215.81	83,464
2022-10-24	213.30	216.92	211.90	214.80	214.45	50,805
2022-10-21	206.70	214.50	205.80	212.30	211.95	42,456
2022-10-20	205.90	210.80	204.20	209.73	209.39	15,700
2022-10-19	212.40	212.40	207.30	207.50	207.16	15,208
2022-10-18	211.80	215.40	210.50	213.21	212.86	21,586
2022-10-17	208.80	211.10	205.20	209.20	208.86	13,778
2022-10-14	204.90	211.70	204.90	208.21	207.87	36,058
2022-10-13	200.40	204.90	197.50	202.07	201.74	23,257
2022-10-12	198.90	203.40	198.80	202.40	202.07	47,892
2022-10-11	203.60	205.00	197.65	199.25	198.92	298,334
2022-10-10	197.75	207.20	197.40	205.54	205.21	44,276
2022-10-07	206.50	207.30	199.40	199.40	199.07	24,028
2022-10-06	208.20	209.40	206.50	206.80	206.46	10,013
2022-10-05	212.50	213.80	206.00	206.30	205.96	52,522
2022-10-04	208.60	215.50	206.90	214.60	214.25	81,764
2022-10-03	201.60	208.30	201.30	207.60	207.26	102,416
2022-09-30	201.45	204.30	198.56	202.00	201.67	52,771
2022-09-29	205.30	207.40	201.00	202.50	202.17	58,572
2022-09-28	209.00	210.00	205.00	208.57	208.23	97,904
2022-09-27	206.70	211.70	205.80	207.29	206.95	84,239
2022-09-26	204.75	207.70	203.70	205.42	205.08	110,389
2022-09-23	204.95	207.60	200.80	202.68	202.35	94,213
2022-09-22	207.50	210.70	205.80	205.80	205.46	101,270
2022-09-21	211.40	211.63	208.00	211.00	210.66	72,915
2022-09-20	214.90	215.70	209.50	211.34	211.00	225,262
2022-09-16	217.40	218.40	210.96	215.36	215.01	295,011
2022-09-15	218.20	220.80	218.20	219.99	219.63	75,068
2022-09-14	220.10	220.90	216.20	218.86	218.50	181,928
2022-09-13	225.80	225.80	218.30	219.93	219.57	153,438

← NewerPage 17 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.