Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-30	155.18	156.10	153.05	154.05	154.00	21,940

← NewerPage 4 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.