Kuehne & Nagel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 178.10 | 179.15 | 177.10 | 178.70 | 178.64 | 47,058 |
| 2026-01-29 | 177.73 | 179.15 | 176.20 | 177.62 | 177.56 | 40,895 |
| 2026-01-28 | 177.83 | 178.30 | 176.00 | 176.50 | 176.44 | 64,126 |
| 2026-01-27 | 178.10 | 179.00 | 176.10 | 178.62 | 178.56 | 293,725 |
| 2026-01-26 | 178.55 | 180.95 | 177.25 | 180.06 | 180.00 | 114,353 |
| 2026-01-23 | 181.48 | 183.65 | 178.60 | 179.95 | 179.89 | 37,218 |
| 2026-01-22 | 182.45 | 184.95 | 181.95 | 183.65 | 183.59 | 65,684 |
| 2026-01-21 | 177.43 | 180.70 | 177.35 | 179.80 | 179.73 | 106,556 |
| 2026-01-20 | 177.00 | 181.48 | 177.00 | 178.35 | 178.29 | 27,714 |
| 2026-01-19 | 179.83 | 181.15 | 177.75 | 178.79 | 178.72 | 111,067 |
| 2026-01-16 | 185.48 | 186.00 | 183.55 | 184.32 | 184.26 | 109,629 |
| 2026-01-15 | 186.50 | 186.80 | 180.60 | 184.24 | 184.17 | 45,216 |
| 2026-01-14 | 189.53 | 191.25 | 182.90 | 186.65 | 186.59 | 65,359 |
| 2026-01-13 | 177.83 | 179.80 | 177.00 | 178.98 | 178.92 | 36,038 |
| 2026-01-12 | 176.45 | 178.13 | 176.00 | 178.05 | 177.99 | 16,276 |
| 2026-01-09 | 175.23 | 176.55 | 174.05 | 176.35 | 176.29 | 479,788 |
| 2026-01-08 | 176.95 | 177.05 | 173.20 | 173.45 | 173.39 | 30,632 |
| 2026-01-07 | 179.03 | 179.10 | 176.95 | 177.75 | 177.69 | 50,197 |
| 2026-01-06 | 173.85 | 178.50 | 173.85 | 178.50 | 178.44 | 28,399 |
| 2026-01-05 | 172.40 | 174.05 | 170.65 | 174.00 | 173.94 | 33,154 |
| 2025-12-30 | 171.18 | 171.70 | 170.05 | 171.22 | 171.16 | 18,144 |
| 2025-12-29 | 172.30 | 172.75 | 170.80 | 171.35 | 171.29 | 38,952 |
| 2025-12-23 | 172.60 | 172.65 | 171.10 | 171.55 | 171.49 | 146,180 |
| 2025-12-22 | 173.38 | 173.90 | 171.50 | 171.77 | 171.71 | 56,218 |
| 2025-12-19 | 173.78 | 174.10 | 172.30 | 173.45 | 173.39 | 129,657 |
| 2025-12-18 | 173.53 | 173.85 | 172.73 | 173.62 | 173.57 | 44,978 |
| 2025-12-17 | 176.70 | 177.00 | 173.45 | 173.45 | 173.39 | 62,693 |
| 2025-12-16 | 175.78 | 177.60 | 175.25 | 176.87 | 176.81 | 104,266 |
| 2025-12-15 | 174.10 | 178.65 | 173.50 | 175.01 | 174.95 | 69,266 |
| 2025-12-12 | 175.43 | 176.10 | 173.67 | 175.48 | 175.42 | 165,736 |
| 2025-12-11 | 169.68 | 174.50 | 169.25 | 173.65 | 173.59 | 54,145 |
| 2025-12-10 | 167.60 | 170.01 | 167.60 | 169.20 | 169.14 | 39,978 |
| 2025-12-09 | 165.48 | 167.80 | 163.50 | 164.29 | 164.23 | 89,834 |
| 2025-12-08 | 164.60 | 166.25 | 163.33 | 165.40 | 165.34 | 68,292 |
| 2025-12-05 | 162.95 | 164.10 | 161.80 | 163.85 | 163.79 | 39,428 |
| 2025-12-04 | 161.33 | 163.80 | 160.80 | 161.10 | 161.05 | 38,577 |
| 2025-12-03 | 161.13 | 162.73 | 159.20 | 159.60 | 159.55 | 11,772 |
| 2025-12-02 | 161.78 | 162.10 | 160.05 | 160.73 | 160.67 | 25,972 |
| 2025-12-01 | 161.23 | 162.20 | 160.25 | 161.91 | 161.85 | 9,693 |
| 2025-11-28 | 161.33 | 162.05 | 160.10 | 160.76 | 160.71 | 320,712 |
| 2025-11-27 | 159.53 | 161.76 | 159.30 | 161.11 | 161.06 | 50,776 |
| 2025-11-26 | 157.93 | 159.40 | 157.00 | 159.40 | 159.35 | 43,478 |
| 2025-11-25 | 155.33 | 157.45 | 153.47 | 155.27 | 155.22 | 108,886 |
| 2025-11-24 | 155.08 | 156.75 | 154.45 | 155.58 | 155.53 | 395,420 |
| 2025-11-21 | 149.78 | 153.40 | 149.70 | 152.35 | 152.30 | 12,872 |
| 2025-11-20 | 153.20 | 153.20 | 150.39 | 150.40 | 150.35 | 26,516 |
| 2025-11-19 | 150.45 | 152.50 | 149.85 | 151.46 | 151.41 | 41,568 |
| 2025-11-18 | 151.03 | 151.15 | 149.55 | 150.28 | 150.23 | 57,208 |
| 2025-11-17 | 154.75 | 155.40 | 152.25 | 153.56 | 153.50 | 5,082 |
| 2025-11-14 | 155.88 | 156.30 | 153.15 | 154.63 | 154.58 | 14,446 |
| 2025-11-13 | 159.48 | 159.50 | 155.45 | 156.50 | 156.44 | 18,452 |
| 2025-11-12 | 158.45 | 160.05 | 158.40 | 158.85 | 158.80 | 20,979 |
| 2025-11-11 | 153.73 | 159.35 | 153.55 | 157.57 | 157.52 | 22,184 |
| 2025-11-10 | 151.88 | 152.80 | 151.60 | 151.65 | 151.60 | 116,655 |
| 2025-11-07 | 151.70 | 151.70 | 149.40 | 150.90 | 150.85 | 39,201 |
| 2025-11-06 | 150.40 | 153.38 | 150.25 | 151.84 | 151.79 | 304,643 |
| 2025-11-05 | 151.03 | 152.50 | 150.65 | 151.95 | 151.90 | 118,051 |
| 2025-11-04 | 152.95 | 152.95 | 149.00 | 150.34 | 150.29 | 22,605 |
| 2025-11-03 | 154.40 | 155.80 | 153.78 | 153.85 | 153.80 | 43,185 |
| 2025-10-31 | 154.70 | 155.20 | 153.99 | 154.69 | 154.64 | 88,024 |
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.