Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	221.10	225.20	220.10	222.78	222.41	27,758
2022-09-09	216.80	220.60	216.70	219.23	218.87	48,853
2022-09-08	214.10	217.60	210.70	214.98	214.63	76,749
2022-09-07	212.10	215.00	208.50	214.18	213.83	112,243
2022-09-06	216.60	220.10	211.50	213.52	213.17	39,903
2022-09-05	219.00	222.50	216.60	219.00	218.64	26,984
2022-09-02	218.20	224.24	218.20	224.03	223.67	58,902
2022-09-01	224.60	225.23	216.20	219.01	218.65	92,758
2022-08-31	226.40	228.80	224.00	225.23	224.86	87,682
2022-08-30	232.00	234.80	226.50	234.80	234.41	25,564
2022-08-26	235.80	238.00	233.60	234.39	234.00	16,871
2022-08-25	236.90	238.00	234.30	237.30	236.91	9,942
2022-08-24	235.80	237.58	228.80	236.09	235.70	16,054
2022-08-23	240.20	240.20	235.10	237.51	237.12	41,393
2022-08-22	242.60	244.70	240.60	240.70	240.31	22,694
2022-08-19	244.10	253.30	242.10	253.30	252.89	67,486
2022-08-18	237.90	243.80	237.00	243.39	243.00	20,773
2022-08-17	241.00	242.80	237.00	238.82	238.43	12,144
2022-08-16	244.40	244.40	239.70	240.50	240.11	32,953
2022-08-15	243.60	246.10	243.00	244.12	243.73	10,305
2022-08-12	248.60	248.60	241.60	243.82	243.42	17,321
2022-08-11	249.20	249.20	245.90	248.80	248.39	145,301
2022-08-10	242.40	248.30	237.50	237.61	237.22	27,285
2022-08-09	241.60	241.70	236.70	241.00	240.61	101,437
2022-08-08	245.80	245.80	240.20	243.16	242.77	26,634
2022-08-05	249.80	253.10	244.90	247.14	246.73	23,056
2022-08-04	248.20	250.20	247.00	249.30	248.89	67,854
2022-08-03	248.00	249.60	246.60	248.02	247.61	82,955
2022-08-02	254.90	256.00	245.10	246.75	246.35	22,735
2022-07-29	248.40	255.40	248.40	255.20	254.78	24,594
2022-07-28	244.90	251.30	243.80	249.57	249.16	29,357
2022-07-27	242.20	246.40	241.30	242.54	242.15	30,686
2022-07-26	244.10	247.10	240.80	243.40	243.00	53,641
2022-07-25	244.50	244.50	233.80	237.55	237.16	39,418
2022-07-22	245.70	247.10	242.60	243.32	242.92	135,428
2022-07-21	241.58	248.30	241.58	243.63	243.23	35,127
2022-07-20	239.50	242.10	237.90	239.63	239.24	25,615
2022-07-19	235.80	239.10	235.00	237.79	237.40	16,498
2022-07-18	234.00	237.90	234.00	236.76	236.37	10,371
2022-07-15	232.00	233.30	228.20	230.77	230.40	6,960
2022-07-14	233.20	234.50	230.40	231.33	230.95	81,345
2022-07-13	236.30	236.30	229.80	231.58	231.21	19,392
2022-07-12	234.20	234.80	231.50	233.51	233.13	21,908
2022-07-11	235.60	235.60	232.30	233.90	233.52	8,455
2022-07-08	236.10	237.50	234.00	236.53	236.14	268,272
2022-07-07	229.30	237.60	227.84	235.23	234.84	32,520
2022-07-06	226.00	230.10	225.40	229.48	229.11	21,939
2022-07-05	227.00	229.50	224.30	225.10	224.73	27,790
2022-07-04	224.60	227.60	223.20	225.65	225.28	8,468
2022-07-01	221.30	228.60	221.30	224.68	224.31	34,062
2022-06-30	226.00	226.90	220.40	225.20	224.83	20,851
2022-06-29	225.00	226.70	223.30	226.10	225.73	20,308
2022-06-28	230.80	230.80	224.90	226.70	226.33	66,313
2022-06-27	225.60	230.83	225.30	228.62	228.25	36,890
2022-06-24	219.10	226.13	219.10	223.69	223.33	45,330
2022-06-23	217.80	218.30	214.60	217.47	217.11	32,644
2022-06-22	224.70	224.70	216.30	218.18	217.82	23,303
2022-06-21	225.40	227.00	221.20	225.45	225.08	95,748
2022-06-20	222.10	226.90	221.70	222.30	221.94	21,219
2022-06-17	228.00	228.00	221.20	222.10	221.74	123,156

← NewerPage 18 of 21 · 1,244 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.