Kardex Holding AG (LON:0QOL)
London · Delayed Price · Currency is GBP · Price in CHF 248.24
-4.49 (-1.78%)
At close: Mar 27, 2026
LON:0QOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 247.00 | 249.40 | 246.00 | 248.24 | 248.24 | -1.78% | 1,907 |
| Mar 26, 2026 | 253.00 | 254.75 | 251.00 | 252.73 | 252.73 | -0.94% | 11,951 |
| Mar 25, 2026 | 256.50 | 258.00 | 253.50 | 255.14 | 255.14 | 0.21% | 4,521 |
| Mar 24, 2026 | 253.50 | 258.00 | 252.50 | 254.62 | 254.62 | -1.12% | 61,008 |
| Mar 23, 2026 | 243.50 | 258.50 | 243.00 | 257.50 | 257.50 | 1.12% | 1,243 |
| Mar 20, 2026 | 258.00 | 258.00 | 254.50 | 254.65 | 254.65 | 0.05% | 15,215 |
| Mar 19, 2026 | 252.50 | 257.00 | 252.50 | 254.53 | 254.53 | -1.27% | 4,861 |
| Mar 18, 2026 | 258.75 | 264.50 | 252.99 | 257.80 | 257.80 | 2.12% | 12,038 |
| Mar 17, 2026 | 249.00 | 255.50 | 249.00 | 252.45 | 252.45 | 0.27% | 873 |
| Mar 16, 2026 | 253.00 | 253.00 | 250.50 | 251.76 | 251.76 | 0.30% | 734 |
| Mar 13, 2026 | 255.50 | 255.50 | 251.00 | 251.00 | 251.00 | 0.90% | 97 |
| Mar 12, 2026 | 246.00 | 262.25 | 244.50 | 248.77 | 248.77 | 5.31% | 1,964 |
| Mar 11, 2026 | 235.25 | 237.50 | 234.50 | 236.23 | 236.23 | -1.57% | 2,145 |
| Mar 10, 2026 | 238.00 | 242.50 | 238.00 | 240.00 | 240.00 | 1.67% | 28,617 |
| Mar 9, 2026 | 235.25 | 237.50 | 234.49 | 236.06 | 236.06 | -5.19% | 1,811 |
| Mar 6, 2026 | 249.75 | 250.75 | 244.00 | 248.99 | 248.99 | -1.75% | 11,538 |
| Mar 5, 2026 | 255.50 | 255.50 | 248.99 | 253.43 | 253.42 | -0.03% | 2,111 |
| Mar 4, 2026 | 256.00 | 257.00 | 253.00 | 253.49 | 253.49 | 0.59% | 1,852 |
| Mar 3, 2026 | 260.00 | 262.00 | 252.00 | 252.00 | 252.00 | -3.09% | 14,247 |
| Mar 2, 2026 | 256.50 | 266.50 | 255.78 | 260.03 | 260.03 | 0.07% | 3,583 |
| Feb 27, 2026 | 259.00 | 262.00 | 257.00 | 259.83 | 259.83 | 0.67% | 509 |
| Feb 26, 2026 | 258.50 | 261.00 | 256.00 | 258.10 | 258.10 | -1.49% | 589 |
| Feb 25, 2026 | 264.75 | 264.75 | 260.00 | 262.00 | 262.00 | -1.69% | 1,010 |
| Feb 24, 2026 | 265.00 | 267.00 | 263.50 | 266.50 | 266.50 | 0.27% | 942 |
| Feb 23, 2026 | 264.50 | 265.78 | 263.50 | 265.78 | 265.78 | 0.36% | 1,019 |
| Feb 20, 2026 | 261.00 | 268.00 | 261.00 | 264.82 | 264.82 | 0.85% | 936 |
| Feb 19, 2026 | 264.00 | 264.00 | 261.00 | 262.58 | 262.58 | 1.04% | 697 |
| Feb 18, 2026 | 257.50 | 266.00 | 257.50 | 259.89 | 259.89 | 1.62% | 2,197 |
| Feb 17, 2026 | 255.50 | 259.00 | 253.00 | 255.75 | 255.74 | -1.91% | 407 |
| Feb 16, 2026 | 260.00 | 262.50 | 258.75 | 260.73 | 260.73 | 0.27% | 21,090 |
| Feb 13, 2026 | 259.50 | 260.25 | 258.40 | 260.03 | 260.03 | -0.49% | 771 |
| Feb 12, 2026 | 255.50 | 265.00 | 255.50 | 261.30 | 261.30 | 3.67% | 6,405 |
| Feb 11, 2026 | 249.25 | 253.42 | 247.50 | 252.05 | 252.05 | -1.42% | 1,511 |
| Feb 10, 2026 | 254.00 | 258.50 | 252.00 | 255.67 | 255.67 | -0.62% | 1,601 |
| Feb 9, 2026 | 259.25 | 261.00 | 255.95 | 257.27 | 257.27 | -1.96% | 584 |
| Feb 6, 2026 | 259.50 | 263.25 | 259.50 | 262.42 | 262.42 | -1.28% | 596 |
| Feb 5, 2026 | 267.00 | 267.00 | 264.25 | 265.82 | 265.81 | -0.64% | 3,389 |
| Feb 4, 2026 | 266.00 | 270.75 | 265.50 | 267.53 | 267.53 | 0.50% | 1,892 |
| Feb 3, 2026 | 275.25 | 275.25 | 265.50 | 266.21 | 266.21 | -0.91% | 5,953 |
| Feb 2, 2026 | 265.00 | 270.50 | 264.50 | 268.65 | 268.65 | -0.67% | 48,564 |
| Jan 30, 2026 | 273.50 | 274.00 | 269.25 | 270.47 | 270.47 | -2.19% | 889 |
| Jan 29, 2026 | 277.00 | 277.50 | 272.50 | 276.53 | 276.53 | -2.11% | 662 |
| Jan 28, 2026 | 279.50 | 284.00 | 276.00 | 282.50 | 282.50 | 0.40% | 1,492 |
| Jan 27, 2026 | 281.50 | 282.00 | 280.50 | 281.36 | 281.36 | -0.93% | 7,331 |
| Jan 26, 2026 | 285.00 | 285.00 | 282.50 | 284.00 | 284.00 | -0.28% | 102 |
| Jan 23, 2026 | 283.50 | 286.50 | 282.50 | 284.80 | 284.80 | -0.45% | 4,901 |
| Jan 22, 2026 | 286.00 | 286.50 | 283.50 | 286.08 | 286.08 | 0.56% | 358 |
| Jan 21, 2026 | 280.00 | 285.00 | 278.50 | 284.49 | 284.49 | 2.70% | 4,012 |
| Jan 20, 2026 | 274.00 | 279.63 | 274.00 | 277.00 | 277.00 | -0.20% | 1,523 |
| Jan 19, 2026 | 285.00 | 285.00 | 276.00 | 277.56 | 277.56 | -6.45% | 192 |