Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	186.20	189.15	182.00	186.38	186.31	201,854
2026-04-24	197.88	200.20	185.50	188.44	188.37	195,526
2026-04-23	191.83	195.00	184.20	194.35	194.28	125,505
2026-04-22	190.70	194.40	190.10	191.97	191.91	67,533
2026-04-21	187.58	191.45	187.20	190.10	190.04	71,382
2026-04-20	184.75	187.45	181.00	187.35	187.29	85,511
2026-04-17	185.33	187.25	181.70	185.10	185.04	77,815
2026-04-16	182.80	185.20	181.85	184.45	184.39	55,272
2026-04-15	182.10	186.15	181.50	183.25	183.19	8,104
2026-04-14	179.33	182.20	179.20	182.20	182.14	19,016
2026-04-13	179.43	179.85	176.45	178.78	178.72	62,559
2026-04-10	182.20	184.28	180.70	181.12	181.06	62,284
2026-04-09	184.25	184.40	182.25	183.32	183.25	94,500
2026-04-08	184.75	186.70	182.15	183.66	183.60	78,056
2026-04-07	186.55	187.80	182.75	183.06	183.00	64,727
2026-04-02	182.15	187.25	182.00	187.15	187.09	57,621
2026-04-01	181.73	184.35	179.85	184.31	184.25	250,729
2026-03-31	177.43	180.30	175.95	180.21	180.15	80,763
2026-03-30	172.25	176.45	168.75	171.85	171.79	66,695
2026-03-27	175.03	176.00	170.65	171.37	171.31	33,888
2026-03-26	174.35	177.15	173.90	176.02	175.96	42,470
2026-03-25	175.53	178.30	172.20	173.90	173.84	59,644
2026-03-24	168.25	173.00	168.25	172.46	172.40	297,244
2026-03-23	164.30	170.95	161.90	166.81	166.75	469,631
2026-03-20	169.58	171.00	166.97	167.02	166.96	558,173
2026-03-19	169.78	173.05	166.50	170.47	170.42	64,320
2026-03-18	170.45	171.78	169.80	170.87	170.81	145,278
2026-03-17	171.03	172.00	167.50	170.21	170.15	82,886
2026-03-16	170.90	172.63	169.65	171.60	171.54	49,497
2026-03-13	169.73	173.61	168.48	172.21	172.15	99,814
2026-03-12	170.50	176.10	169.95	170.40	170.34	41,127
2026-03-11	172.00	173.25	168.60	171.31	171.25	237,085
2026-03-10	173.48	174.00	170.43	172.15	172.09	53,990
2026-03-09	169.23	171.30	168.68	170.07	170.01	16,275
2026-03-06	176.40	176.95	170.85	172.91	172.85	121,367
2026-03-05	181.13	184.45	175.50	177.15	177.09	76,812
2026-03-04	181.23	182.83	179.30	180.85	180.79	139,293
2026-03-03	188.70	191.98	176.55	182.80	182.74	163,016
2026-03-02	174.78	183.65	174.78	182.00	181.94	64,779
2026-02-27	175.28	179.51	171.70	176.13	176.07	180,704
2026-02-26	175.43	176.00	172.19	175.50	175.44	21,316
2026-02-25	173.48	175.91	173.10	175.08	175.02	22,222
2026-02-24	175.03	176.00	171.83	174.31	174.25	24,858
2026-02-23	177.88	179.15	174.30	174.70	174.64	10,998
2026-02-20	176.65	180.50	174.80	178.66	178.60	92,966
2026-02-19	176.05	177.65	174.75	176.70	176.64	18,799
2026-02-18	172.65	175.95	169.35	171.80	171.74	68,834
2026-02-17	166.00	170.70	165.55	166.24	166.18	70,048
2026-02-16	170.35	170.55	165.58	166.48	166.42	8,615
2026-02-13	168.35	170.95	163.10	168.56	168.50	177,178
2026-02-12	189.68	191.50	162.80	189.37	189.30	93,127
2026-02-11	188.45	189.00	185.55	188.09	188.02	266,457
2026-02-10	190.40	191.20	187.55	188.87	188.81	38,273
2026-02-09	187.78	190.50	187.15	190.25	190.19	30,727
2026-02-06	187.78	189.00	186.10	186.95	186.89	40,234
2026-02-05	186.70	188.05	184.70	188.05	187.99	211,720
2026-02-04	178.00	188.80	174.25	176.02	175.96	150,999
2026-02-03	181.23	182.40	176.65	179.93	179.87	12,994
2026-02-02	178.35	180.70	177.53	179.58	179.52	34,115
2026-01-30	178.10	179.15	177.10	178.70	178.64	47,058

← NewerPage 3 of 21 · 1,242 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.