Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	262.00	274.10	259.00	269.54	269.00	88,804
2022-03-14	260.00	266.10	257.70	263.35	262.83	36,879
2022-03-11	260.00	263.70	256.70	260.74	260.22	52,695
2022-03-10	268.00	268.50	260.10	263.66	263.14	50,985
2022-03-09	256.00	265.50	254.80	262.51	261.98	63,770
2022-03-08	268.00	276.30	252.48	266.21	265.68	44,861
2022-03-07	260.00	276.20	258.90	271.47	270.93	52,607
2022-03-04	256.00	268.00	253.80	262.43	261.91	91,106
2022-03-03	256.00	262.60	255.72	259.08	258.56	49,152
2022-03-02	262.00	271.10	255.30	261.68	261.16	145,051
2022-03-01	250.00	256.30	245.70	255.80	255.29	187,628
2022-02-28	242.00	251.80	240.50	251.40	250.90	195,687
2022-02-25	240.00	246.60	234.23	246.00	245.51	60,139
2022-02-24	227.00	239.40	223.80	235.90	235.43	119,143
2022-02-23	242.00	243.80	236.60	238.60	238.13	23,762
2022-02-22	240.00	246.20	237.00	244.52	244.03	30,858
2022-02-21	250.00	251.00	241.58	244.22	243.73	31,627
2022-02-18	252.00	253.60	247.70	248.70	248.20	14,158
2022-02-17	256.00	259.10	252.10	254.98	254.47	24,002
2022-02-16	257.70	257.70	253.31	255.53	255.02	18,627
2022-02-15	254.00	258.40	252.60	252.60	252.10	22,252
2022-02-14	254.00	254.10	251.30	252.93	252.43	64,057
2022-02-11	261.40	261.40	256.61	259.16	258.64	7,542
2022-02-10	264.00	266.70	260.50	263.56	263.03	40,422
2022-02-09	257.20	266.40	257.20	263.76	263.24	53,744
2022-02-08	256.00	257.80	251.00	252.26	251.76	30,398
2022-02-07	253.70	258.10	253.70	256.73	256.21	28,071
2022-02-04	262.60	262.60	253.70	255.75	255.24	49,895
2022-02-03	262.00	264.30	256.00	258.80	258.28	144,981
2022-02-02	266.00	266.80	260.80	262.90	262.38	27,855
2022-02-01	265.30	265.30	261.60	263.14	262.61	66,713
2022-01-31	260.00	261.90	257.10	260.51	260.00	78,311
2022-01-28	257.90	257.90	249.80	253.64	253.13	23,020
2022-01-27	252.00	255.50	248.90	251.13	250.63	42,678
2022-01-26	254.80	262.40	254.80	258.40	257.89	178,992
2022-01-25	252.00	254.30	246.80	250.04	249.54	20,385
2022-01-24	258.00	259.80	246.30	249.90	249.40	27,010
2022-01-21	268.00	268.00	259.00	261.34	260.82	24,694
2022-01-20	268.00	272.10	261.90	264.82	264.29	249,753
2022-01-19	265.87	265.87	261.70	263.32	262.80	48,056
2022-01-18	264.00	267.20	257.30	264.20	263.68	36,209
2022-01-17	262.00	265.80	257.40	263.37	262.84	47,334
2022-01-14	270.20	270.20	259.40	260.41	259.89	28,369
2022-01-13	274.30	274.30	270.10	270.30	269.76	31,676
2022-01-12	274.00	278.80	273.76	273.76	273.21	20,148
2022-01-11	272.00	278.00	270.00	271.10	270.56	44,685
2022-01-10	293.00	294.00	270.60	272.50	271.96	46,464
2022-01-07	295.00	295.60	292.50	293.12	292.53	18,680
2022-01-06	296.10	296.10	290.20	294.31	293.73	22,876
2022-01-05	293.00	298.50	292.70	297.24	296.65	27,484
2022-01-04	291.20	295.20	291.20	293.50	292.92	45,509
2021-12-30	298.50	298.50	294.40	294.96	294.37	56,294
2021-12-29	297.00	297.60	294.50	297.40	296.81	24,288
2021-12-23	291.00	291.00	288.20	289.50	288.92	6,962
2021-12-22	286.00	289.40	286.00	288.44	287.86	20,188
2021-12-21	289.00	289.20	283.92	286.29	285.72	49,030
2021-12-20	276.00	286.39	274.40	283.13	282.56	132,727
2021-12-17	285.00	289.10	277.40	277.71	277.16	35,747
2021-12-16	283.40	289.90	283.40	289.15	288.57	66,172
2021-12-15	276.70	282.60	276.70	280.63	280.07	27,244

← NewerPage 20 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.