Kuehne & Nagel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 229.10 | 232.50 | 215.70 | 232.50 | 232.50 | 4 |
| 2026-10-15 | 227.65 | 230.00 | 227.35 | 229.80 | 229.80 | 18,414 |
| 2026-10-14 | 230.05 | 231.50 | 228.60 | 228.70 | 228.70 | 8,773 |
| 2026-10-13 | 229.30 | 230.80 | 228.70 | 230.10 | 230.10 | 50,292 |
| 2026-10-12 | 229.30 | 230.60 | 228.60 | 228.60 | 228.60 | 15,002 |
| 2026-10-09 | 225.60 | 229.00 | 225.30 | 228.60 | 228.60 | 26,670 |
| 2026-10-08 | 223.45 | 225.60 | 222.50 | 223.25 | 223.25 | 86,817 |
| 2026-10-07 | 222.35 | 223.50 | 221.70 | 222.95 | 222.95 | 34,387 |
| 2026-10-06 | 221.00 | 224.85 | 220.00 | 223.00 | 223.00 | 26,976 |
| 2026-10-05 | 224.40 | 225.80 | 220.00 | 221.10 | 221.10 | 39,730 |
| 2026-10-02 | 220.10 | 224.50 | 219.70 | 223.65 | 223.65 | 3,187 |
| 2026-10-01 | 220.40 | 221.30 | 216.10 | 218.65 | 218.65 | 63,881 |
| 2026-09-30 | 225.20 | 226.00 | 219.70 | 219.75 | 219.75 | 12,608 |
| 2026-09-29 | 226.35 | 227.50 | 223.20 | 225.23 | 225.23 | 194,327 |
| 2026-09-28 | 226.65 | 227.90 | 225.30 | 227.05 | 227.05 | 468,212 |
| 2026-09-25 | 227.65 | 228.25 | 222.50 | 224.50 | 224.50 | 2,855 |
| 2026-09-24 | 230.25 | 232.65 | 226.85 | 227.05 | 227.05 | 13,443 |
| 2026-09-23 | 230.25 | 230.80 | 226.10 | 230.75 | 230.75 | 6,658 |
| 2026-09-22 | 225.30 | 231.20 | 224.30 | 231.20 | 231.20 | 65,616 |
| 2026-09-21 | 223.55 | 228.90 | 222.00 | 224.10 | 224.10 | 15,456 |
| 2026-09-18 | 216.10 | 218.60 | 211.80 | 213.30 | 213.30 | 454,294 |
| 2026-09-17 | 217.60 | 218.87 | 215.10 | 217.90 | 217.90 | 48,603 |
| 2026-09-16 | 217.80 | 218.20 | 214.70 | 214.75 | 214.75 | 130,907 |
| 2026-09-15 | 215.55 | 219.30 | 214.20 | 218.17 | 218.17 | 106,486 |
| 2026-09-14 | 213.70 | 218.10 | 212.90 | 216.89 | 216.89 | 33,981 |
| 2026-09-11 | 215.55 | 215.60 | 211.50 | 212.50 | 212.50 | 23,847 |
| 2026-09-10 | 211.70 | 216.00 | 211.70 | 214.55 | 214.55 | 57,863 |
| 2026-09-09 | 211.25 | 212.10 | 209.59 | 211.75 | 211.75 | 23,146 |
| 2026-09-08 | 212.50 | 214.20 | 210.50 | 212.10 | 212.10 | 29,974 |
| 2026-09-07 | 211.75 | 214.10 | 210.60 | 213.19 | 213.19 | 19,799 |
| 2026-09-04 | 210.55 | 212.10 | 208.90 | 209.80 | 209.80 | 62,254 |
| 2026-09-03 | 214.25 | 215.60 | 212.60 | 213.60 | 213.60 | 26,812 |
| 2026-09-02 | 212.70 | 214.90 | 211.00 | 213.00 | 213.00 | 12,739 |
| 2026-09-01 | 214.75 | 217.00 | 211.50 | 215.60 | 215.60 | 35,175 |
| 2026-08-28 | 218.40 | 220.80 | 218.40 | 219.55 | 219.55 | 13,337 |
| 2026-08-27 | 216.00 | 219.00 | 211.70 | 216.00 | 216.00 | 79,586 |
| 2026-08-26 | 219.05 | 222.00 | 218.50 | 220.86 | 220.86 | 19,213 |
| 2026-08-25 | 219.55 | 221.70 | 219.08 | 220.87 | 220.87 | 31,618 |
| 2026-08-24 | 217.40 | 220.40 | 216.70 | 219.30 | 219.30 | 54,788 |
| 2026-08-21 | 214.15 | 219.40 | 214.00 | 217.60 | 217.60 | 122,019 |
| 2026-08-20 | 211.65 | 213.80 | 210.60 | 211.75 | 211.75 | 55,939 |
| 2026-08-19 | 210.55 | 213.70 | 210.00 | 211.35 | 211.35 | 92,341 |
| 2026-08-18 | 213.40 | 215.60 | 210.80 | 211.17 | 211.17 | 155,979 |
| 2026-08-17 | 210.65 | 214.50 | 210.00 | 213.58 | 213.58 | 43,208 |
| 2026-08-14 | 210.05 | 212.81 | 209.90 | 211.25 | 211.25 | 74,012 |
| 2026-08-13 | 206.05 | 211.00 | 205.00 | 209.90 | 209.90 | 80,610 |
| 2026-08-12 | 197.60 | 203.60 | 197.25 | 200.80 | 200.80 | 60,635 |
| 2026-08-11 | 199.45 | 200.90 | 197.61 | 197.65 | 197.65 | 56,366 |
| 2026-08-10 | 199.25 | 200.40 | 197.75 | 200.05 | 200.05 | 36,015 |
| 2026-08-07 | 199.83 | 200.34 | 197.60 | 199.83 | 199.83 | 229,958 |
| 2026-08-06 | 200.80 | 201.40 | 200.06 | 200.80 | 200.80 | 117,529 |
| 2026-08-05 | 202.28 | 206.40 | 198.85 | 198.85 | 198.85 | 26,837 |
| 2026-08-04 | 203.25 | 204.10 | 199.40 | 202.00 | 202.00 | 72,599 |
| 2026-08-03 | 205.00 | 205.30 | 202.40 | 202.56 | 202.56 | 48,161 |
| 2026-07-31 | 204.60 | 205.74 | 202.80 | 205.00 | 205.00 | 65,203 |
| 2026-07-30 | 204.50 | 208.00 | 203.60 | 204.90 | 204.90 | 32,586 |
| 2026-07-29 | 204.20 | 208.15 | 203.70 | 205.20 | 205.20 | 44,505 |
| 2026-07-28 | 202.88 | 205.80 | 202.25 | 204.18 | 204.18 | 108,228 |
| 2026-07-27 | 205.50 | 206.00 | 200.70 | 201.70 | 201.70 | 76,421 |
| 2026-07-24 | 204.83 | 208.30 | 203.80 | 205.08 | 205.08 | 98,026 |
Page 1 of 3 · 126 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.