Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	211.75	213.09	202.10	204.40	204.40	155,705
2026-07-22	207.45	210.05	206.10	210.05	210.05	55,712
2026-07-21	205.50	209.80	205.10	209.28	209.28	53,990
2026-07-20	207.75	210.30	207.00	207.60	207.60	120,475
2026-07-17	210.55	213.70	210.00	211.15	211.15	42,071
2026-07-16	210.55	211.00	207.20	207.55	207.55	119,057
2026-07-15	209.60	211.60	209.10	209.20	209.20	43,587
2026-07-14	208.70	212.10	208.20	209.90	209.90	41,663
2026-07-13	206.45	210.01	205.90	208.42	208.42	10,989
2026-07-10	204.70	206.50	203.00	203.65	203.65	54,824
2026-07-09	203.23	206.70	201.50	203.63	203.63	185,915
2026-07-08	208.00	210.50	203.40	204.63	204.63	126,683
2026-07-07	205.90	209.20	205.00	206.73	206.73	97,594
2026-07-06	208.70	212.90	201.40	208.10	208.10	206,927
2026-07-03	204.70	209.60	204.70	208.90	208.90	103,469
2026-07-02	199.25	207.20	197.95	205.60	205.60	272,129
2026-07-01	195.23	200.30	194.95	198.35	198.35	252,181
2026-06-30	196.53	200.10	194.15	196.57	196.57	231,111
2026-06-29	194.15	195.23	193.10	193.74	193.74	25,300
2026-06-26	197.20	198.40	193.55	193.83	193.83	78,915
2026-06-25	189.68	197.80	188.90	196.00	196.00	73,574
2026-06-24	185.43	192.05	184.00	189.53	189.53	231,231
2026-06-23	181.38	184.45	177.60	183.30	183.30	126,190
2026-06-22	180.80	183.33	180.20	180.97	180.97	643,685
2026-06-19	182.90	184.60	179.25	182.90	182.90	475,838
2026-06-18	185.23	185.95	179.40	182.20	182.20	374,010
2026-06-17	185.53	186.52	182.00	185.13	185.13	76,167
2026-06-16	189.23	190.05	185.70	186.66	186.66	259,768
2026-06-15	196.83	197.15	187.73	194.57	194.57	224,191
2026-06-12	195.33	197.10	192.80	196.10	196.10	100,774
2026-06-11	192.20	195.43	188.30	194.60	194.60	110,794
2026-06-10	190.50	194.10	190.00	193.58	193.58	90,163
2026-06-09	191.48	193.80	190.97	191.00	191.00	111,514
2026-06-08	189.38	192.84	189.20	192.84	192.84	44,189
2026-06-05	188.45	193.25	187.95	191.68	191.68	216,131
2026-06-04	188.40	190.78	186.30	190.20	190.20	123,775
2026-06-03	185.13	188.00	184.55	186.05	186.05	39,619
2026-06-02	183.83	187.90	183.60	187.19	187.19	550,486
2026-06-01	180.15	183.55	180.00	182.77	182.77	367,358
2026-05-29	179.23	183.10	178.10	182.05	182.05	87,862
2026-05-28	176.05	179.25	172.45	178.50	178.50	261,489
2026-05-27	177.93	179.63	174.55	178.00	178.00	124,507
2026-05-26	178.00	181.70	177.00	177.48	177.48	34,603
2026-05-22	177.03	178.40	176.00	177.13	177.13	33,991
2026-05-21	173.38	175.90	172.65	175.73	175.73	104,757
2026-05-20	170.75	174.00	170.40	172.19	172.19	115,309
2026-05-19	173.93	174.60	170.70	172.33	172.33	20,331
2026-05-18	173.43	175.00	170.55	173.93	173.93	33,451
2026-05-15	174.60	175.05	171.10	174.50	174.50	847,456
2026-05-14	174.55	174.55	174.55	174.55	174.55	0
2026-05-13	172.45	174.85	172.25	174.55	174.55	189,112
2026-05-12	173.13	176.45	173.00	174.39	174.39	541,766
2026-05-11	172.40	175.55	171.10	173.38	173.38	105,890
2026-05-08	171.23	172.00	167.80	171.28	171.28	46,404
2026-05-07	179.78	180.20	176.65	177.18	177.12	147,622
2026-05-06	176.50	182.35	175.60	181.95	181.89	144,571
2026-05-05	171.08	174.23	169.10	170.96	170.90	276,167
2026-04-30	178.85	183.83	178.40	181.55	181.49	321,613
2026-04-29	188.60	188.75	181.45	181.90	181.84	234,298
2026-04-28	187.33	189.45	186.20	189.06	189.00	87,344

← NewerPage 2 of 5 · 248 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.