Kardex Holding AG (LON:0QOL)
London · Delayed Price · Currency is GBP · Price in CHF 323.23
+2.16 (0.67%)
At close: Sep 12, 2025
Kardex Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 324.50 | 326.00 | 322.50 | 323.99 | 323.99 | -0.46% | 578 |
| Aug 14, 2025 | 326.50 | 327.50 | 325.00 | 325.50 | 325.50 | 0.46% | 458 |
| Aug 13, 2025 | 328.00 | 329.00 | 324.00 | 324.00 | 324.00 | -0.77% | 31,722 |
| Aug 12, 2025 | 331.00 | 331.00 | 324.50 | 326.50 | 326.50 | 0.93% | 1,513 |
| Aug 11, 2025 | 329.00 | 329.00 | 323.00 | 323.50 | 323.50 | -1.76% | 656 |
| Aug 8, 2025 | 328.50 | 330.50 | 327.50 | 329.30 | 329.30 | 1.01% | 13,946 |
| Aug 7, 2025 | 329.50 | 330.00 | 324.50 | 326.00 | 326.00 | -1.32% | 33,681 |
| Aug 6, 2025 | 336.00 | 337.00 | 326.00 | 330.38 | 330.38 | 1.65% | 2,385 |
| Aug 5, 2025 | 316.50 | 331.50 | 316.50 | 325.00 | 325.00 | 8.70% | 2,184 |
| Aug 4, 2025 | 310.25 | 310.25 | 298.75 | 299.00 | 299.00 | -5.68% | 2,441 |
| Jul 31, 2025 | 330.00 | 333.50 | 310.25 | 317.00 | 317.00 | 4.11% | 2,384 |
| Jul 30, 2025 | 305.50 | 306.66 | 304.50 | 304.50 | 304.50 | -0.98% | 3,226 |
| Jul 29, 2025 | 306.50 | 308.50 | 304.50 | 307.50 | 307.50 | 0.65% | 975 |
| Jul 28, 2025 | 310.00 | 311.00 | 305.50 | 305.50 | 305.50 | -0.33% | 983 |
| Jul 25, 2025 | 305.00 | 308.00 | 304.50 | 306.50 | 306.50 | 0.16% | 12,131 |
| Jul 24, 2025 | 306.00 | 309.00 | 304.00 | 306.00 | 306.00 | 0.33% | 5,217 |
| Jul 23, 2025 | 305.75 | 307.50 | 303.25 | 305.00 | 305.00 | 0.49% | 13,192 |
| Jul 22, 2025 | 305.00 | 305.00 | 298.75 | 303.50 | 303.50 | -0.82% | 939 |
| Jul 21, 2025 | 308.00 | 310.00 | 304.50 | 306.00 | 306.00 | - | 1,164 |
| Jul 18, 2025 | 305.50 | 307.00 | 305.50 | 306.00 | 306.00 | - | 138 |
| Jul 17, 2025 | 300.50 | 307.75 | 300.50 | 306.00 | 306.00 | 2.68% | 582 |
| Jul 16, 2025 | 304.50 | 304.50 | 298.00 | 298.00 | 298.00 | -1.16% | 490 |
| Jul 15, 2025 | 297.00 | 302.00 | 296.00 | 301.50 | 301.50 | 2.20% | 2,074 |
| Jul 14, 2025 | 291.50 | 296.00 | 291.50 | 295.00 | 295.00 | 0.34% | 541 |
| Jul 11, 2025 | 290.50 | 294.00 | 289.00 | 294.00 | 294.00 | 1.03% | 210 |
| Jul 10, 2025 | 290.00 | 292.00 | 288.50 | 291.00 | 291.00 | 2.46% | 244 |
| Jul 9, 2025 | 280.50 | 285.00 | 280.50 | 284.00 | 284.00 | - | 159 |