Kuehne & Nagel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 183.78 | 184.65 | 183.20 | 183.75 | 183.60 | 6,228 |
| 2025-05-07 | 186.85 | 187.15 | 182.40 | 183.72 | 183.58 | 233,369 |
| 2025-05-06 | 190.85 | 190.95 | 186.20 | 187.63 | 187.48 | 301,651 |
| 2025-05-02 | 191.53 | 193.50 | 188.30 | 191.43 | 191.27 | 291,821 |
| 2025-04-30 | 187.28 | 191.60 | 187.00 | 189.01 | 188.86 | 70,170 |
| 2025-04-29 | 188.30 | 189.45 | 186.85 | 188.39 | 188.24 | 47,555 |
| 2025-04-28 | 188.35 | 189.10 | 187.00 | 188.00 | 187.85 | 8,435 |
| 2025-04-25 | 193.43 | 193.55 | 188.10 | 189.33 | 189.18 | 515,477 |
| 2025-04-24 | 193.00 | 193.00 | 186.10 | 191.40 | 191.25 | 30,632 |
| 2025-04-23 | 184.00 | 190.80 | 183.65 | 188.30 | 188.15 | 63,979 |
| 2025-04-22 | 182.05 | 182.75 | 179.25 | 180.50 | 180.36 | 10,276 |
| 2025-04-17 | 181.88 | 182.80 | 180.15 | 181.65 | 181.51 | 4,870 |
| 2025-04-16 | 181.83 | 182.25 | 180.60 | 181.40 | 181.26 | 10,523 |
| 2025-04-15 | 180.40 | 184.55 | 180.40 | 184.05 | 183.91 | 73,747 |
| 2025-04-14 | 182.05 | 182.25 | 179.65 | 181.85 | 181.70 | 46,419 |
| 2025-04-11 | 178.60 | 178.60 | 171.65 | 174.85 | 174.71 | 46,138 |
| 2025-04-10 | 190.05 | 192.00 | 175.80 | 182.25 | 182.11 | 77,245 |
| 2025-04-09 | 170.35 | 172.75 | 166.20 | 168.25 | 168.12 | 45,199 |
| 2025-04-08 | 175.73 | 179.25 | 172.65 | 176.45 | 176.31 | 36,632 |
| 2025-04-07 | 165.88 | 179.10 | 161.85 | 170.26 | 170.13 | 27,491 |
| 2025-04-04 | 182.65 | 186.00 | 175.65 | 180.11 | 179.97 | 29,578 |
| 2025-04-03 | 196.30 | 196.30 | 184.55 | 185.50 | 185.35 | 112,190 |
| 2025-04-02 | 202.05 | 204.10 | 200.75 | 202.70 | 202.54 | 25,732 |
| 2025-04-01 | 204.93 | 206.00 | 202.15 | 202.40 | 202.24 | 18,547 |
| 2025-03-31 | 203.33 | 205.30 | 201.55 | 202.48 | 202.32 | 44,245 |
| 2025-03-28 | 209.30 | 209.80 | 206.70 | 208.30 | 208.14 | 3,420 |
| 2025-03-27 | 203.23 | 206.40 | 201.40 | 206.22 | 206.05 | 17,979 |
| 2025-03-26 | 206.05 | 206.40 | 203.05 | 203.90 | 203.74 | 8,627 |
| 2025-03-25 | 212.60 | 213.00 | 202.80 | 204.79 | 204.63 | 41,236 |
| 2025-03-24 | 214.15 | 215.50 | 212.40 | 212.70 | 212.53 | 24,781 |
| 2025-03-21 | 212.80 | 215.10 | 211.80 | 212.50 | 212.33 | 39,330 |
| 2025-03-20 | 214.45 | 215.00 | 212.80 | 213.64 | 213.47 | 39,665 |
| 2025-03-19 | 213.70 | 216.50 | 213.70 | 215.25 | 215.08 | 81,053 |
| 2025-03-18 | 212.40 | 214.60 | 211.60 | 212.42 | 212.25 | 27,172 |
| 2025-03-17 | 211.05 | 213.20 | 211.00 | 212.53 | 212.36 | 8,955 |
| 2025-03-14 | 214.00 | 214.00 | 210.10 | 210.56 | 210.40 | 59,821 |
| 2025-03-13 | 207.55 | 210.00 | 207.40 | 209.00 | 208.84 | 19,587 |
| 2025-03-12 | 212.10 | 212.90 | 206.70 | 207.20 | 207.04 | 84,402 |
| 2025-03-11 | 217.90 | 218.20 | 209.85 | 214.90 | 214.73 | 28,211 |
| 2025-03-10 | 211.05 | 218.80 | 209.70 | 214.12 | 213.95 | 26,267 |
| 2025-03-07 | 209.30 | 209.70 | 206.00 | 208.70 | 208.54 | 11,559 |
| 2025-03-06 | 206.45 | 212.00 | 206.00 | 210.60 | 210.43 | 30,146 |
| 2025-03-05 | 204.50 | 206.85 | 203.10 | 203.83 | 203.67 | 70,127 |
| 2025-03-04 | 208.70 | 209.90 | 198.80 | 201.73 | 201.57 | 58,809 |
| 2025-03-03 | 212.20 | 216.20 | 211.50 | 214.60 | 214.43 | 24,637 |
| 2025-02-28 | 203.63 | 207.90 | 203.20 | 207.04 | 206.88 | 131,486 |
| 2025-02-27 | 213.50 | 213.50 | 206.90 | 207.70 | 207.54 | 29,301 |
| 2025-02-26 | 216.50 | 218.40 | 216.20 | 218.14 | 217.97 | 50,825 |
| 2025-02-25 | 215.60 | 217.70 | 215.60 | 217.19 | 217.02 | 140,555 |
| 2025-02-24 | 218.05 | 218.70 | 214.60 | 215.57 | 215.40 | 13,456 |
| 2025-02-21 | 213.80 | 215.90 | 213.50 | 213.75 | 213.58 | 29,604 |
| 2025-02-20 | 211.75 | 214.00 | 211.60 | 213.20 | 213.03 | 39,110 |
| 2025-02-19 | 210.85 | 212.00 | 210.00 | 211.50 | 211.33 | 46,869 |
| 2025-02-18 | 210.35 | 210.90 | 209.10 | 209.20 | 209.04 | 24,692 |
| 2025-02-17 | 209.80 | 211.00 | 208.80 | 210.56 | 210.39 | 43,223 |
| 2025-02-14 | 210.15 | 211.20 | 208.80 | 209.00 | 208.84 | 19,309 |
| 2025-02-13 | 209.20 | 211.65 | 206.70 | 210.20 | 210.03 | 75,284 |
| 2025-02-12 | 209.30 | 209.90 | 206.60 | 208.12 | 207.96 | 54,307 |
| 2025-02-11 | 203.83 | 209.60 | 203.60 | 206.98 | 206.82 | 26,907 |
| 2025-02-10 | 202.28 | 203.90 | 201.90 | 203.15 | 202.99 | 33,001 |
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.