Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	166.55	167.45	165.60	167.15	167.09	17,694
2025-08-05	166.25	166.90	165.35	166.16	166.10	9,079
2025-08-04	163.23	165.70	160.25	164.47	164.41	34,932
2025-07-31	167.23	168.90	165.65	166.80	166.75	14,817
2025-07-30	170.10	170.25	167.33	167.80	167.74	32,520
2025-07-29	171.38	171.85	169.55	170.47	170.41	33,593
2025-07-28	171.48	173.45	170.95	171.25	171.19	62,225
2025-07-25	168.30	170.20	167.40	168.30	168.24	118,801
2025-07-24	172.75	175.48	167.50	168.90	168.84	47,729
2025-07-23	170.75	173.70	170.50	173.25	173.19	20,233
2025-07-22	170.00	170.00	167.30	168.04	167.98	47,162
2025-07-21	171.28	172.50	169.38	172.15	172.09	11,124
2025-07-18	173.03	173.40	171.05	172.23	172.17	19,763
2025-07-17	172.25	173.40	171.50	173.16	173.10	44,338
2025-07-16	170.70	172.25	170.08	170.35	170.29	47,326
2025-07-15	171.58	172.80	171.20	172.10	172.04	11,402
2025-07-14	172.70	173.05	171.45	172.35	172.29	165,187
2025-07-11	172.80	174.25	172.25	172.76	172.70	9,968
2025-07-10	172.15	174.80	172.15	173.85	173.79	43,551
2025-07-09	171.88	172.75	170.95	172.45	172.39	23,448
2025-07-08	171.88	172.55	170.23	171.46	171.40	90,494
2025-07-07	171.83	172.73	171.05	171.84	171.78	65,781
2025-07-04	172.40	172.63	171.22	172.13	172.07	58,268
2025-07-03	176.00	176.70	173.40	174.98	174.93	10,589
2025-07-02	172.00	174.95	171.80	174.65	174.59	96,425
2025-07-01	172.00	172.25	170.40	171.32	171.26	160,085
2025-06-30	175.28	175.60	171.55	173.48	173.43	108,123
2025-06-27	172.85	174.60	170.55	172.41	172.35	14,399
2025-06-26	174.50	174.65	171.60	172.15	172.09	25,653
2025-06-25	175.83	176.35	173.18	174.09	174.03	180,515
2025-06-24	176.90	178.25	175.65	177.14	177.08	14,308
2025-06-23	175.63	176.50	174.50	175.25	175.19	132,149
2025-06-20	177.53	178.10	175.35	176.35	176.29	28,794
2025-06-19	177.28	177.35	175.55	176.82	176.76	17,125
2025-06-18	179.03	179.60	177.90	178.45	178.39	56,445
2025-06-17	180.00	182.45	178.50	179.74	179.68	29,940
2025-06-16	185.63	185.90	180.55	182.68	182.61	126,142
2025-06-13	185.48	189.55	185.10	186.35	186.29	11,958
2025-06-12	187.88	187.88	185.70	187.85	187.79	24,872
2025-06-11	188.90	190.40	188.90	189.05	188.99	66,575
2025-06-10	187.18	188.85	186.00	188.15	188.09	53,262
2025-06-06	185.13	188.03	185.00	186.87	186.81	8,216
2025-06-05	185.83	186.45	183.60	185.00	184.94	16,738
2025-06-04	184.55	186.15	183.95	185.71	185.65	12,822
2025-06-03	183.58	183.70	181.10	182.24	182.17	81,507
2025-06-02	183.13	185.05	183.00	184.07	184.01	48,463
2025-05-30	187.18	189.30	184.45	186.50	186.44	18,571
2025-05-28	188.75	189.25	185.70	186.61	186.54	17,821
2025-05-27	190.15	190.55	188.80	189.26	189.20	59,821
2025-05-23	193.03	193.55	186.55	189.98	189.92	56,852
2025-05-22	194.10	194.70	190.35	192.63	192.56	93,123
2025-05-21	193.63	195.80	193.25	194.61	194.54	54,504
2025-05-20	195.13	196.90	194.20	195.42	195.35	45,540
2025-05-19	194.15	194.88	191.85	193.34	193.27	92,075
2025-05-16	192.15	194.50	192.10	193.28	193.21	347,747
2025-05-15	190.25	192.18	189.40	190.65	190.58	114,931
2025-05-14	189.23	191.90	187.85	189.85	189.79	114,763
2025-05-13	186.00	190.75	186.00	188.24	188.17	19,920
2025-05-12	187.03	190.30	182.65	187.07	187.01	352,203
2025-05-09	177.33	179.80	176.80	178.02	177.96	5,802

← NewerPage 6 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.