Kuehne & Nagel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	210.65	212.70	209.30	211.36	211.19	34,450
2024-11-06	207.25	209.20	205.40	206.47	206.30	90,202
2024-11-05	216.00	216.00	212.20	212.90	212.73	5,068
2024-11-04	216.80	218.40	216.10	216.10	215.93	40,736
2024-11-01	216.90	218.40	216.70	217.50	217.33	5,532
2024-10-31	214.75	216.70	214.60	215.60	215.43	37,605
2024-10-30	218.50	218.50	216.30	216.90	216.73	19,386
2024-10-29	220.40	221.00	219.00	219.70	219.53	24,829
2024-10-28	220.40	221.00	218.80	219.83	219.66	59,690
2024-10-25	220.10	220.80	219.40	220.00	219.83	40,848
2024-10-24	217.10	221.40	217.10	220.60	220.43	37,786
2024-10-23	221.20	221.40	214.40	221.00	220.83	112,150
2024-10-22	221.80	222.00	218.30	220.10	219.93	9,143
2024-10-21	224.30	224.40	220.50	221.40	221.23	91,991
2024-10-18	224.30	226.80	224.30	224.90	224.72	5,627
2024-10-17	222.95	225.30	222.65	223.63	223.45	50,995
2024-10-16	221.60	225.10	220.80	224.30	224.12	19,004
2024-10-15	225.40	225.60	221.60	222.40	222.22	61,432
2024-10-14	222.15	224.50	221.60	224.10	223.92	9,853
2024-10-11	221.10	221.50	220.40	221.09	220.92	3,617
2024-10-10	223.40	223.40	220.30	220.70	220.53	15,228
2024-10-09	224.40	224.40	222.80	223.47	223.29	24,113
2024-10-08	222.25	226.70	221.40	225.80	225.63	12,863
2024-10-07	225.00	225.00	222.70	223.36	223.18	20,520
2024-10-04	221.20	224.90	217.80	222.44	222.27	17,286
2024-10-03	226.45	226.70	222.00	223.40	223.22	31,941
2024-10-02	227.15	227.40	224.30	225.71	225.53	11,575
2024-10-01	230.45	230.50	225.10	230.34	230.16	111,586
2024-09-30	228.20	231.50	228.20	229.38	229.19	109,747
2024-09-27	232.80	233.30	231.90	232.80	232.62	14,940
2024-09-26	237.20	237.90	231.30	235.80	235.62	15,189
2024-09-25	233.10	236.10	233.10	235.10	234.91	13,204
2024-09-24	235.05	236.80	233.10	233.76	233.58	191,352
2024-09-23	231.05	233.90	230.90	232.48	232.30	43,914
2024-09-20	241.20	242.00	229.80	231.41	231.23	10,225
2024-09-19	245.00	245.60	241.70	242.20	242.01	6,276
2024-09-18	245.90	246.00	239.10	243.00	242.81	44,717
2024-09-17	247.55	250.60	246.40	249.50	249.30	5,025
2024-09-16	247.65	249.20	246.70	247.85	247.65	93,446
2024-09-13	254.35	256.90	244.40	247.13	246.94	48,729
2024-09-12	249.40	256.60	249.00	254.39	254.19	8,340
2024-09-11	245.80	249.60	245.70	247.44	247.25	37,894
2024-09-10	248.70	251.80	248.00	250.12	249.93	5,680
2024-09-09	248.00	252.70	248.00	251.64	251.45	19,893
2024-09-06	251.25	251.30	247.60	250.00	249.80	11,995
2024-09-05	258.85	259.00	252.10	254.72	254.52	9,112
2024-09-04	258.65	260.20	256.30	258.08	257.87	14,862
2024-09-03	264.00	266.40	258.70	260.75	260.54	23,618
2024-09-02	262.45	264.60	261.30	262.93	262.73	1,460
2024-08-30	264.70	265.00	262.70	263.38	263.17	5,564
2024-08-29	260.00	263.70	259.70	262.94	262.74	17,612
2024-08-28	259.15	261.00	258.15	259.50	259.30	6,035
2024-08-27	260.00	261.20	258.90	259.70	259.50	6,552
2024-08-23	259.15	262.50	257.00	261.29	261.08	56,070
2024-08-22	257.70	258.80	257.40	258.23	258.02	7,995
2024-08-21	256.80	258.10	256.70	257.28	257.08	7,218
2024-08-20	258.15	258.90	257.10	258.03	257.82	9,072
2024-08-19	257.90	259.00	257.30	258.31	258.11	11,271
2024-08-16	258.65	258.90	256.00	257.60	257.40	5,502
2024-08-15	257.70	259.10	256.10	256.20	256.00	84,329

← NewerPage 9 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.