Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	155.18	156.10	153.05	154.05	154.00	21,940
2025-10-29	157.48	158.75	156.95	157.58	157.53	13,719
2025-10-28	159.13	159.70	157.38	157.82	157.77	70,402
2025-10-27	157.43	159.45	156.50	158.43	158.37	22,532
2025-10-24	154.90	157.35	154.90	156.20	156.15	40,119
2025-10-23	153.03	156.73	149.80	156.00	155.95	58,512
2025-10-22	156.50	156.80	155.00	155.56	155.50	85,545
2025-10-21	155.58	156.35	153.70	155.27	155.21	29,096
2025-10-20	154.90	155.55	153.65	155.32	155.27	71,349
2025-10-17	152.35	154.40	151.70	153.00	152.94	76,777
2025-10-16	150.35	153.20	149.50	153.20	153.15	88,446
2025-10-15	149.48	150.75	149.00	150.08	150.03	17,894
2025-10-14	149.08	149.90	148.10	148.72	148.67	24,072
2025-10-13	149.38	150.35	148.25	149.26	149.21	101,107
2025-10-10	151.03	152.80	148.80	149.60	149.55	42,420
2025-10-09	152.30	153.15	150.50	151.30	151.25	154,276
2025-10-08	151.93	153.00	151.05	151.57	151.52	266,793
2025-10-07	153.88	154.00	152.15	152.47	152.42	17,429
2025-10-06	153.88	154.60	153.00	153.66	153.61	27,387
2025-10-03	153.33	154.71	152.63	154.04	153.99	78,478
2025-10-02	151.33	152.75	150.65	152.48	152.42	119,780
2025-10-01	148.35	150.40	147.90	150.15	150.10	101,913
2025-09-30	151.13	151.20	147.50	148.32	148.27	158,745
2025-09-29	153.18	153.45	151.55	152.45	152.40	7,102
2025-09-26	152.55	153.05	152.00	152.67	152.62	26,950
2025-09-25	153.23	154.05	151.82	153.50	153.45	47,620
2025-09-24	155.18	155.80	154.40	155.52	155.47	175,130
2025-09-23	153.93	157.70	153.75	156.43	156.38	11,846
2025-09-22	154.10	156.35	153.95	155.44	155.39	80,948
2025-09-19	162.30	162.30	154.08	157.00	156.94	194,264
2025-09-18	167.78	171.20	167.30	169.30	169.24	93,644
2025-09-17	166.90	168.15	166.63	167.02	166.97	173,119
2025-09-16	167.43	168.65	166.43	166.62	166.56	101,765
2025-09-15	165.58	166.95	164.95	166.52	166.46	36,630
2025-09-12	165.33	166.35	164.30	165.89	165.83	21,249
2025-09-11	163.63	164.45	162.90	164.42	164.37	237,134
2025-09-10	165.38	165.80	162.90	163.40	163.34	246,242
2025-09-09	167.33	169.24	164.82	164.85	164.79	248,061
2025-09-08	164.35	166.87	163.40	166.85	166.80	325,018
2025-09-05	163.68	165.15	163.60	164.36	164.30	253,715
2025-09-04	162.55	163.75	162.25	163.37	163.31	199,354
2025-09-03	163.38	163.93	160.93	161.30	161.25	195,349
2025-09-02	165.03	165.85	162.22	162.23	162.17	129,297
2025-09-01	163.33	165.26	163.00	164.96	164.90	160,740
2025-08-29	164.95	165.80	162.80	164.16	164.10	30,116
2025-08-28	167.58	169.55	165.00	166.61	166.56	90,042
2025-08-27	167.63	169.20	167.35	168.06	168.01	23,132
2025-08-26	166.25	168.40	166.00	167.42	167.36	25,110
2025-08-22	167.03	169.35	166.85	168.30	168.25	3,579
2025-08-21	170.55	170.55	167.65	168.32	168.26	29,920
2025-08-20	170.25	172.19	169.95	171.07	171.01	22,263
2025-08-19	167.60	171.10	167.60	169.13	169.07	19,739
2025-08-18	168.40	168.75	166.18	168.55	168.49	42,958
2025-08-15	170.25	170.95	168.75	169.10	169.04	6,120
2025-08-14	170.95	171.15	168.75	169.52	169.46	12,919
2025-08-13	170.85	171.35	169.30	170.00	169.94	29,624
2025-08-12	168.75	170.95	168.50	168.95	168.89	51,385
2025-08-11	171.38	171.85	168.60	170.50	170.44	11,730
2025-08-08	170.55	171.25	170.00	170.35	170.29	25,829
2025-08-07	167.33	171.20	166.63	167.83	167.77	8,601

← NewerPage 5 of 21 · 1,243 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.