Kuehne & Nagel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 204.30 | 205.10 | 201.50 | 203.50 | 203.34 | 14,780 |
| 2025-02-06 | 204.20 | 205.61 | 202.40 | 204.89 | 204.73 | 14,408 |
| 2025-02-05 | 201.70 | 202.50 | 200.40 | 200.70 | 200.54 | 13,240 |
| 2025-02-04 | 195.50 | 202.90 | 195.50 | 197.94 | 197.78 | 39,806 |
| 2025-02-03 | 203.63 | 204.50 | 198.60 | 201.04 | 200.88 | 21,876 |
| 2025-01-31 | 209.80 | 210.60 | 207.10 | 207.60 | 207.44 | 8,018 |
| 2025-01-30 | 207.75 | 210.10 | 207.50 | 209.20 | 209.04 | 12,210 |
| 2025-01-29 | 207.15 | 208.05 | 206.40 | 207.20 | 207.04 | 39,019 |
| 2025-01-28 | 207.25 | 209.00 | 206.10 | 206.90 | 206.74 | 63,392 |
| 2025-01-27 | 203.75 | 207.50 | 203.50 | 207.35 | 207.18 | 7,093 |
| 2025-01-24 | 207.45 | 208.10 | 204.60 | 206.00 | 205.84 | 4,890 |
| 2025-01-23 | 205.60 | 207.50 | 205.10 | 205.95 | 205.79 | 18,732 |
| 2025-01-22 | 205.90 | 208.10 | 204.60 | 204.60 | 204.44 | 8,499 |
| 2025-01-21 | 206.45 | 207.10 | 204.70 | 206.80 | 206.64 | 45,071 |
| 2025-01-20 | 201.90 | 206.70 | 201.80 | 204.96 | 204.80 | 38,940 |
| 2025-01-17 | 202.25 | 202.80 | 198.70 | 200.45 | 200.29 | 74,247 |
| 2025-01-16 | 201.80 | 202.10 | 200.10 | 201.60 | 201.44 | 32,263 |
| 2025-01-15 | 200.00 | 202.10 | 199.55 | 201.01 | 200.85 | 25,484 |
| 2025-01-14 | 201.98 | 202.40 | 199.90 | 200.00 | 199.84 | 62,397 |
| 2025-01-13 | 202.35 | 202.60 | 199.95 | 201.20 | 201.04 | 11,023 |
| 2025-01-10 | 202.58 | 204.30 | 202.10 | 202.60 | 202.44 | 7,703 |
| 2025-01-09 | 203.65 | 204.00 | 200.20 | 201.87 | 201.71 | 30,765 |
| 2025-01-08 | 207.75 | 209.00 | 205.70 | 206.59 | 206.43 | 27,472 |
| 2025-01-07 | 208.30 | 208.80 | 207.15 | 208.50 | 208.34 | 5,994 |
| 2025-01-06 | 208.30 | 209.80 | 205.80 | 208.50 | 208.34 | 46,666 |
| 2025-01-03 | 208.60 | 209.50 | 206.30 | 207.68 | 207.51 | 30,607 |
| 2024-12-30 | 207.75 | 208.90 | 207.20 | 207.80 | 207.64 | 8,524 |
| 2024-12-27 | 210.95 | 212.00 | 206.80 | 207.74 | 207.58 | 27,020 |
| 2024-12-23 | 201.68 | 205.00 | 200.80 | 205.00 | 204.84 | 32,218 |
| 2024-12-20 | 201.58 | 202.70 | 200.10 | 200.50 | 200.34 | 91,757 |
| 2024-12-19 | 200.33 | 202.30 | 200.20 | 201.90 | 201.74 | 19,466 |
| 2024-12-18 | 202.65 | 203.70 | 202.20 | 203.18 | 203.02 | 19,788 |
| 2024-12-17 | 203.83 | 204.10 | 200.80 | 202.29 | 202.13 | 34,151 |
| 2024-12-16 | 205.70 | 206.40 | 204.00 | 204.70 | 204.54 | 5,644 |
| 2024-12-13 | 206.45 | 207.30 | 205.60 | 206.07 | 205.90 | 14,695 |
| 2024-12-12 | 206.45 | 207.10 | 203.10 | 205.00 | 204.84 | 142,190 |
| 2024-12-11 | 210.65 | 211.90 | 209.80 | 210.90 | 210.73 | 26,913 |
| 2024-12-10 | 211.35 | 212.40 | 210.60 | 211.60 | 211.43 | 15,530 |
| 2024-12-09 | 212.00 | 212.10 | 210.10 | 210.30 | 210.13 | 3,690 |
| 2024-12-06 | 211.75 | 213.00 | 210.90 | 210.90 | 210.73 | 3,335 |
| 2024-12-05 | 210.75 | 212.60 | 210.60 | 211.80 | 211.63 | 12,654 |
| 2024-12-04 | 212.80 | 212.80 | 209.30 | 210.61 | 210.45 | 115,052 |
| 2024-12-03 | 214.05 | 214.75 | 212.60 | 213.40 | 213.23 | 131,033 |
| 2024-12-02 | 209.30 | 213.30 | 209.30 | 212.15 | 211.98 | 5,327 |
| 2024-11-29 | 209.30 | 210.95 | 209.30 | 210.60 | 210.43 | 4,064 |
| 2024-11-28 | 210.95 | 211.60 | 209.70 | 210.82 | 210.65 | 3,742 |
| 2024-11-27 | 209.80 | 210.10 | 208.30 | 208.80 | 208.64 | 3,470 |
| 2024-11-26 | 208.70 | 210.30 | 208.00 | 208.60 | 208.44 | 95,880 |
| 2024-11-25 | 209.20 | 211.00 | 207.60 | 208.80 | 208.64 | 11,232 |
| 2024-11-22 | 208.60 | 209.70 | 207.10 | 208.00 | 207.84 | 60,074 |
| 2024-11-21 | 208.50 | 208.50 | 206.40 | 208.00 | 207.84 | 3,806 |
| 2024-11-20 | 209.60 | 210.50 | 207.60 | 207.80 | 207.64 | 5,477 |
| 2024-11-19 | 210.25 | 212.00 | 208.20 | 210.40 | 210.23 | 5,073 |
| 2024-11-18 | 209.90 | 210.90 | 208.70 | 209.80 | 209.63 | 33,507 |
| 2024-11-15 | 210.75 | 210.90 | 207.80 | 209.00 | 208.84 | 31,302 |
| 2024-11-14 | 206.45 | 211.60 | 206.30 | 210.79 | 210.63 | 26,052 |
| 2024-11-13 | 203.15 | 205.50 | 202.90 | 204.40 | 204.24 | 69,266 |
| 2024-11-12 | 205.30 | 206.10 | 203.60 | 204.90 | 204.74 | 34,024 |
| 2024-11-11 | 209.10 | 209.60 | 206.40 | 207.50 | 207.34 | 76,427 |
| 2024-11-08 | 209.80 | 210.30 | 208.10 | 208.70 | 208.54 | 93,056 |
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.