Kardex Holding AG (LON:0QOL)
London · Delayed Price · Currency is GBP · Price in CHF 272.50
-1.87 (-0.68%)
Dec 16, 2025, 4:16 PM BST
Kardex Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 273.25 | 274.50 | 271.50 | 272.81 | 272.81 | -0.57% | 3,928 |
| Dec 15, 2025 | 275.50 | 276.51 | 272.50 | 274.37 | 274.37 | -2.15% | 842 |
| Dec 12, 2025 | 275.00 | 282.00 | 275.00 | 280.40 | 280.40 | 1.08% | 965 |
| Dec 11, 2025 | 277.00 | 277.42 | 276.00 | 277.42 | 277.42 | 0.76% | 131 |
| Dec 10, 2025 | 275.50 | 277.00 | 274.50 | 275.34 | 275.34 | -0.06% | 7,500 |
| Dec 9, 2025 | 278.00 | 279.00 | 274.50 | 275.50 | 275.50 | -1.01% | 344 |
| Dec 8, 2025 | 278.00 | 279.00 | 275.00 | 278.30 | 278.30 | -0.13% | 194 |
| Dec 5, 2025 | 281.00 | 281.75 | 278.00 | 278.65 | 278.65 | 1.51% | 1,265 |
| Dec 4, 2025 | 275.00 | 278.50 | 274.50 | 274.50 | 274.50 | -0.15% | 125 |
| Dec 3, 2025 | 277.50 | 277.50 | 273.50 | 274.92 | 274.92 | -0.03% | 962 |
| Dec 2, 2025 | 275.00 | 276.00 | 273.75 | 275.00 | 275.00 | -0.90% | 1,344 |
| Dec 1, 2025 | 278.50 | 280.00 | 276.41 | 277.50 | 277.50 | -0.36% | 4,156 |
| Nov 28, 2025 | 274.50 | 278.50 | 274.00 | 278.50 | 278.50 | 0.82% | 1,171 |
| Nov 27, 2025 | 273.75 | 277.00 | 273.50 | 276.24 | 276.24 | 1.37% | 2,675 |
| Nov 26, 2025 | 274.25 | 274.50 | 270.50 | 272.50 | 272.50 | 0.74% | 18,955 |
| Nov 25, 2025 | 269.75 | 271.50 | 268.50 | 270.50 | 270.50 | -0.37% | 899 |
| Nov 24, 2025 | 271.00 | 272.50 | 270.48 | 271.50 | 271.50 | 2.45% | 3,055 |
| Nov 21, 2025 | 267.00 | 267.00 | 262.50 | 265.00 | 265.00 | -2.41% | 3,027 |
| Nov 20, 2025 | 273.25 | 274.00 | 269.24 | 271.55 | 271.55 | 1.71% | 3,201 |
| Nov 19, 2025 | 274.25 | 274.25 | 267.00 | 267.00 | 267.00 | -1.03% | 1,047 |
| Nov 18, 2025 | 266.50 | 271.00 | 266.50 | 269.78 | 269.78 | -1.36% | 807 |
| Nov 17, 2025 | 269.00 | 275.00 | 269.00 | 273.50 | 273.50 | -0.33% | 3,015 |
| Nov 14, 2025 | 272.50 | 275.00 | 270.00 | 274.40 | 274.40 | -0.80% | 3,552 |
| Nov 13, 2025 | 279.50 | 279.50 | 274.99 | 276.63 | 276.63 | -1.73% | 489 |
| Nov 12, 2025 | 284.00 | 285.75 | 279.49 | 281.50 | 281.50 | 0.15% | 5,755 |
| Nov 11, 2025 | 280.50 | 282.50 | 278.00 | 281.08 | 281.07 | -1.38% | 624 |
| Nov 10, 2025 | 284.50 | 286.50 | 281.00 | 285.00 | 285.00 | 0.53% | 13,913 |
| Nov 7, 2025 | 285.00 | 285.00 | 280.50 | 283.50 | 283.50 | 0.89% | 3,193 |
| Nov 6, 2025 | 291.50 | 292.50 | 281.00 | 281.00 | 281.00 | -0.97% | 17,652 |
| Nov 5, 2025 | 285.00 | 285.00 | 282.00 | 283.75 | 283.75 | -1.30% | 238 |
| Nov 4, 2025 | 291.00 | 292.50 | 286.50 | 287.50 | 287.50 | -5.49% | 1,103 |
| Nov 3, 2025 | 301.25 | 306.51 | 301.25 | 304.20 | 304.20 | 0.66% | 1,018 |
| Oct 31, 2025 | 300.00 | 304.00 | 300.00 | 302.21 | 302.21 | 1.07% | 1,700 |
| Oct 30, 2025 | 300.50 | 301.00 | 298.00 | 299.00 | 299.00 | 0.29% | 12,353 |
| Oct 29, 2025 | 298.75 | 298.75 | 296.50 | 298.14 | 298.14 | 0.05% | 8,922 |
| Oct 28, 2025 | 299.00 | 299.00 | 297.99 | 297.99 | 297.99 | -1.00% | 543 |
| Oct 27, 2025 | 300.00 | 304.00 | 300.00 | 301.00 | 301.00 | 0.37% | 705 |
| Oct 24, 2025 | 300.00 | 302.03 | 298.00 | 299.88 | 299.88 | 1.19% | 1,451 |
| Oct 23, 2025 | 292.00 | 300.00 | 292.00 | 296.36 | 296.36 | 3.26% | 9,154 |
| Oct 22, 2025 | 286.00 | 293.50 | 285.50 | 287.00 | 287.00 | 0.26% | 21,807 |
| Oct 21, 2025 | 288.00 | 288.00 | 284.00 | 286.25 | 286.25 | -1.64% | 360 |
| Oct 20, 2025 | 290.50 | 291.03 | 286.71 | 291.03 | 291.03 | 0.86% | 2,443 |
| Oct 17, 2025 | 289.00 | 289.25 | 286.25 | 288.54 | 288.54 | -0.21% | 299 |
| Oct 16, 2025 | 290.50 | 291.50 | 288.00 | 289.14 | 289.14 | 0.26% | 7,651 |
| Oct 15, 2025 | 289.50 | 289.54 | 288.39 | 288.39 | 288.39 | 0.31% | 2,503 |
| Oct 14, 2025 | 285.00 | 287.50 | 285.00 | 287.50 | 287.50 | -1.28% | 1,156 |
| Oct 13, 2025 | 291.75 | 293.00 | 290.50 | 291.24 | 291.24 | -0.26% | 3,872 |
| Oct 10, 2025 | 293.50 | 294.50 | 288.50 | 292.00 | 292.00 | -1.14% | 22,786 |
| Oct 9, 2025 | 296.50 | 297.50 | 294.44 | 295.36 | 295.36 | -0.89% | 906 |
| Oct 8, 2025 | 296.50 | 299.75 | 295.99 | 298.00 | 298.00 | -1.26% | 13,210 |