Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	231.10	232.00	222.60	225.70	225.33	116,308
2022-06-15	235.00	235.20	231.40	233.40	233.02	21,468
2022-06-14	231.10	234.80	227.40	232.67	232.29	69,718
2022-06-13	227.60	232.10	224.80	230.70	230.32	67,483
2022-06-10	225.00	231.30	224.90	229.10	228.73	89,860
2022-06-09	229.20	229.20	222.30	225.61	225.24	83,437
2022-06-08	248.20	249.00	228.80	233.58	233.20	45,540
2022-06-07	248.60	252.00	245.50	248.20	247.79	23,217
2022-06-01	254.50	255.10	247.20	251.87	251.45	86,109
2022-05-31	257.40	257.40	252.30	252.84	252.43	27,512
2022-05-30	257.40	260.90	256.80	257.67	257.25	15,511
2022-05-27	258.80	262.70	257.50	257.91	257.49	19,624
2022-05-25	254.10	257.80	254.10	255.68	255.26	123,339
2022-05-24	257.40	257.80	252.70	257.33	256.91	33,315
2022-05-23	259.60	263.80	256.20	258.05	257.63	28,240
2022-05-20	253.50	255.70	250.50	254.41	254.00	52,230
2022-05-19	255.50	255.50	246.50	249.51	249.10	242,522
2022-05-18	261.90	265.90	260.05	263.96	263.53	104,120
2022-05-17	258.40	266.40	258.40	262.52	262.09	39,434
2022-05-16	260.00	260.00	255.30	258.51	258.09	44,800
2022-05-13	252.90	259.20	252.00	259.20	258.78	55,175
2022-05-12	244.10	251.90	240.00	247.00	246.60	133,041
2022-05-11	246.50	248.20	241.90	245.38	244.98	53,806
2022-05-10	243.60	249.90	242.20	247.33	246.92	77,778
2022-05-09	255.00	255.00	243.86	248.57	248.17	81,428
2022-05-06	265.33	265.33	254.70	256.82	256.40	40,872
2022-05-05	272.00	272.50	265.40	268.32	267.88	54,802
2022-05-04	273.00	279.70	273.00	278.10	277.54	85,161
2022-05-03	281.40	284.80	270.70	273.09	272.55	21,525
2022-04-29	270.50	279.00	267.50	275.06	274.51	82,378
2022-04-28	275.20	276.50	266.00	269.20	268.67	186,302
2022-04-27	269.90	276.00	265.80	269.98	269.44	44,428
2022-04-26	283.20	285.50	268.20	279.87	279.31	82,389
2022-04-25	275.60	278.30	272.70	275.70	275.15	55,698
2022-04-22	277.90	277.90	273.30	275.82	275.27	75,147
2022-04-21	275.00	278.10	270.60	275.68	275.14	37,070
2022-04-20	268.10	273.20	265.60	272.01	271.47	46,017
2022-04-19	264.40	267.20	260.40	266.55	266.02	108,390
2022-04-14	256.20	263.70	255.80	257.70	257.19	163,895
2022-04-13	256.80	257.40	253.50	256.00	255.49	10,078
2022-04-12	252.30	257.50	249.30	255.47	254.96	22,410
2022-04-11	257.20	259.20	249.30	254.15	253.64	19,955
2022-04-08	252.10	257.20	251.30	256.90	256.39	332,677
2022-04-07	245.50	251.30	245.00	248.20	247.71	45,831
2022-04-06	253.90	255.10	240.80	245.50	245.01	69,252
2022-04-05	260.60	260.60	250.90	254.20	253.69	31,441
2022-04-04	262.70	264.20	254.00	256.43	255.92	30,241
2022-04-01	263.50	265.30	260.00	262.28	261.75	95,103
2022-03-31	268.00	272.10	262.60	264.47	263.94	99,384
2022-03-30	270.09	276.30	270.09	272.72	272.18	35,389
2022-03-29	281.00	281.70	270.70	274.84	274.29	45,771
2022-03-28	276.00	285.00	275.00	284.20	283.63	70,882
2022-03-25	278.00	279.70	271.30	274.82	274.27	159,023
2022-03-24	283.00	284.20	278.40	279.45	278.89	15,427
2022-03-23	287.00	288.50	280.69	283.20	282.64	18,599
2022-03-22	293.00	293.80	286.90	287.58	287.01	12,763
2022-03-21	291.00	293.40	290.40	291.10	290.52	35,360
2022-03-18	287.00	293.44	285.60	293.40	292.82	108,141
2022-03-17	287.00	294.10	286.40	288.52	287.95	36,844
2022-03-16	281.00	285.80	281.00	284.40	283.83	36,467

← NewerPage 19 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.