Kardex Holding AG (LON:0QOL)
London · Delayed Price · Currency is GBP · Price in CHF 299.88
+3.52 (1.19%)
At close: Oct 24, 2025
Kardex Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 300.00 | 305.50 | 298.00 | 301.81 | 301.81 | 0.35% | 1,593 |
| Oct 6, 2025 | 298.00 | 300.76 | 297.00 | 300.76 | 300.76 | 1.10% | 6,980 |
| Oct 3, 2025 | 306.00 | 313.50 | 295.75 | 297.47 | 297.47 | -4.46% | 9,938 |
| Oct 2, 2025 | 314.50 | 315.00 | 310.25 | 311.36 | 311.36 | 1.41% | 8,681 |
| Oct 1, 2025 | 306.50 | 308.00 | 305.70 | 307.03 | 307.03 | -0.59% | 2,228 |
| Sep 30, 2025 | 307.00 | 309.50 | 306.00 | 308.85 | 308.85 | 1.59% | 1,777 |
| Sep 29, 2025 | 304.50 | 306.00 | 304.00 | 304.01 | 304.01 | 0.32% | 1,555 |
| Sep 26, 2025 | 310.00 | 310.00 | 302.44 | 303.03 | 303.03 | -3.47% | 13,801 |
| Sep 25, 2025 | 315.50 | 315.50 | 311.50 | 313.94 | 313.94 | -1.54% | 2,828 |
| Sep 24, 2025 | 326.00 | 326.00 | 317.50 | 318.86 | 318.86 | -1.45% | 2,296 |
| Sep 23, 2025 | 323.00 | 324.50 | 322.50 | 323.55 | 323.55 | -0.29% | 2,187 |
| Sep 22, 2025 | 324.50 | 328.50 | 324.50 | 324.50 | 324.50 | -0.62% | 2,041 |
| Sep 19, 2025 | 329.50 | 329.50 | 324.50 | 326.53 | 326.53 | 0.16% | 7,867 |
| Sep 18, 2025 | 329.50 | 331.50 | 323.50 | 326.01 | 326.01 | -0.08% | 16,037 |
| Sep 17, 2025 | 329.00 | 329.00 | 322.75 | 326.28 | 326.28 | -0.52% | 669 |
| Sep 16, 2025 | 329.00 | 333.00 | 328.00 | 328.00 | 328.00 | -0.01% | 2,605 |
| Sep 15, 2025 | 328.25 | 329.25 | 327.50 | 328.02 | 328.02 | 1.48% | 249 |
| Sep 12, 2025 | 320.25 | 325.00 | 318.75 | 323.23 | 323.23 | 0.67% | 1,083 |
| Sep 11, 2025 | 322.00 | 322.00 | 318.00 | 321.06 | 321.06 | 0.29% | 1,948 |
| Sep 10, 2025 | 322.50 | 324.00 | 318.50 | 320.15 | 320.15 | 0.20% | 6,168 |
| Sep 9, 2025 | 322.50 | 324.00 | 316.50 | 319.50 | 319.50 | -0.94% | 1,512 |
| Sep 8, 2025 | 321.50 | 323.00 | 320.51 | 322.53 | 322.53 | 0.83% | 671 |
| Sep 5, 2025 | 320.50 | 323.50 | 319.82 | 319.87 | 319.87 | 0.03% | 5,985 |
| Sep 4, 2025 | 318.25 | 321.00 | 315.00 | 319.79 | 319.79 | 0.42% | 9,331 |
| Sep 3, 2025 | 318.50 | 318.50 | 314.97 | 318.44 | 318.44 | -2.47% | 1,522 |
| Sep 2, 2025 | 321.00 | 326.51 | 312.00 | 326.51 | 326.51 | 0.30% | 14,292 |
| Sep 1, 2025 | 335.00 | 336.50 | 325.50 | 325.53 | 325.53 | -2.10% | 7,056 |
| Aug 29, 2025 | 337.75 | 337.75 | 331.25 | 332.50 | 332.50 | -0.23% | 484 |
| Aug 28, 2025 | 329.50 | 334.50 | 329.50 | 333.25 | 333.25 | 1.91% | 3,080 |
| Aug 27, 2025 | 325.50 | 327.00 | 325.50 | 327.00 | 327.00 | - | 626 |
| Aug 26, 2025 | 325.00 | 327.00 | 325.00 | 327.00 | 327.00 | 0.46% | 12 |
| Aug 25, 2025 | 329.00 | 329.00 | 325.00 | 325.50 | 325.50 | -1.36% | 3,206 |
| Aug 22, 2025 | 327.75 | 330.50 | 327.75 | 330.00 | 330.00 | 1.38% | 667 |
| Aug 21, 2025 | 327.25 | 327.25 | 325.00 | 325.50 | 325.50 | - | 383 |
| Aug 20, 2025 | 326.50 | 328.00 | 324.00 | 325.50 | 325.50 | -1.21% | 157 |
| Aug 19, 2025 | 328.00 | 330.00 | 325.00 | 329.50 | 329.50 | 1.85% | 5,748 |
| Aug 18, 2025 | 327.25 | 327.25 | 323.50 | 323.50 | 323.50 | -0.15% | 710 |