Kuehne & Nagel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 285.00 | 286.20 | 275.10 | 279.79 | 279.23 | 92,812 |
| 2021-12-13 | 278.70 | 284.20 | 278.70 | 282.80 | 282.24 | 60,316 |
| 2021-12-10 | 278.00 | 280.30 | 275.40 | 277.68 | 277.13 | 26,345 |
| 2021-12-09 | 275.40 | 278.70 | 275.40 | 277.50 | 276.95 | 348,501 |
| 2021-12-08 | 274.20 | 280.10 | 274.20 | 277.95 | 277.39 | 256,511 |
| 2021-12-07 | 267.00 | 275.00 | 267.00 | 273.85 | 273.30 | 169,656 |
| 2021-12-06 | 262.00 | 269.50 | 260.20 | 265.10 | 264.57 | 128,081 |
| 2021-12-03 | 264.00 | 267.30 | 261.30 | 261.63 | 261.11 | 129,116 |
| 2021-12-02 | 264.00 | 268.30 | 259.40 | 261.98 | 261.45 | 97,278 |
| 2021-12-01 | 264.80 | 270.40 | 264.80 | 265.76 | 265.23 | 91,305 |
| 2021-11-30 | 267.70 | 267.70 | 262.60 | 266.46 | 265.93 | 94,697 |
| 2021-11-29 | 268.00 | 271.20 | 266.10 | 268.50 | 267.97 | 58,813 |
| 2021-11-26 | 262.00 | 273.90 | 261.80 | 268.63 | 268.10 | 85,565 |
| 2021-11-25 | 272.00 | 273.10 | 267.00 | 271.61 | 271.07 | 16,128 |
| 2021-11-24 | 268.00 | 271.60 | 264.20 | 268.80 | 268.26 | 37,568 |
| 2021-11-23 | 283.00 | 283.90 | 266.00 | 268.00 | 267.47 | 73,358 |
| 2021-11-22 | 291.00 | 292.90 | 283.90 | 285.24 | 284.67 | 17,434 |
| 2021-11-19 | 289.80 | 294.40 | 289.80 | 292.34 | 291.76 | 34,423 |
| 2021-11-18 | 289.00 | 290.10 | 284.10 | 286.33 | 285.75 | 22,520 |
| 2021-11-17 | 289.00 | 289.60 | 285.90 | 287.40 | 286.83 | 20,095 |
| 2021-11-16 | 295.00 | 296.10 | 290.20 | 292.78 | 292.20 | 18,003 |
| 2021-11-15 | 295.00 | 297.50 | 294.40 | 295.43 | 294.84 | 10,782 |
| 2021-11-12 | 295.00 | 298.60 | 295.00 | 296.60 | 296.01 | 34,536 |
| 2021-11-11 | 291.00 | 298.20 | 290.20 | 296.11 | 295.52 | 17,568 |
| 2021-11-10 | 297.00 | 300.90 | 285.70 | 290.02 | 289.44 | 33,290 |
| 2021-11-09 | 293.00 | 301.80 | 292.70 | 301.16 | 300.56 | 40,296 |
| 2021-11-08 | 293.00 | 295.40 | 288.90 | 293.94 | 293.35 | 29,787 |
| 2021-11-05 | 302.10 | 302.10 | 288.10 | 300.68 | 300.08 | 42,127 |
| 2021-11-04 | 293.00 | 303.70 | 293.00 | 300.39 | 299.80 | 31,928 |
| 2021-11-03 | 291.00 | 295.00 | 289.90 | 292.73 | 292.15 | 23,792 |
| 2021-11-02 | 289.00 | 294.20 | 286.70 | 291.67 | 291.09 | 69,243 |
| 2021-11-01 | 289.00 | 291.20 | 287.60 | 288.83 | 288.25 | 37,499 |
| 2021-10-29 | 289.00 | 292.40 | 285.70 | 287.43 | 286.86 | 23,803 |
| 2021-10-28 | 291.00 | 293.20 | 288.10 | 292.00 | 291.42 | 4,997 |
| 2021-10-27 | 285.50 | 292.70 | 285.50 | 290.50 | 289.92 | 39,218 |
| 2021-10-26 | 291.00 | 293.30 | 286.40 | 287.91 | 287.34 | 27,344 |
| 2021-10-25 | 297.80 | 297.80 | 289.40 | 292.79 | 292.21 | 73,590 |
| 2021-10-22 | 293.00 | 297.70 | 291.20 | 296.06 | 295.47 | 20,277 |
| 2021-10-21 | 289.00 | 296.40 | 286.40 | 293.95 | 293.36 | 69,305 |
| 2021-10-20 | 308.90 | 308.90 | 283.30 | 288.60 | 288.02 | 56,049 |
| 2021-10-19 | 291.00 | 297.70 | 290.70 | 291.37 | 290.79 | 36,331 |
| 2021-10-18 | 291.30 | 291.30 | 284.50 | 289.67 | 289.09 | 38,608 |
| 2021-10-15 | 295.00 | 296.20 | 286.69 | 288.06 | 287.48 | 20,653 |
| 2021-10-14 | 299.00 | 299.60 | 294.69 | 297.45 | 296.86 | 18,275 |
← NewerPage 21 of 21 · 1,244 trading days
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.