Kardex Holding AG (LON:0QOL)
London · Delayed Price · Currency is GBP · Price in CHF 267.07
-3.43 (-1.27%)
Jun 3, 2026, 5:09 PM GMT
LON:0QOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 271.50 | 271.50 | 264.50 | 270.50 | 270.50 | 1.70% | 883 |
| Jun 1, 2026 | 271.00 | 276.50 | 265.97 | 265.97 | 265.97 | -3.12% | 1,290 |
| May 29, 2026 | 271.00 | 275.00 | 269.97 | 274.53 | 274.53 | 1.32% | 1,282 |
| May 28, 2026 | 274.50 | 274.50 | 270.50 | 270.95 | 270.95 | -0.38% | 678 |
| May 27, 2026 | 274.00 | 275.50 | 271.99 | 271.99 | 271.99 | 0.62% | 813 |
| May 26, 2026 | 270.00 | 272.50 | 270.00 | 270.32 | 270.32 | 2.20% | 2,114 |
| May 22, 2026 | 263.25 | 266.50 | 262.00 | 264.50 | 264.50 | 1.35% | 4,950 |
| May 21, 2026 | 259.00 | 264.50 | 259.00 | 260.98 | 260.98 | -0.19% | 1,596 |
| May 20, 2026 | 258.00 | 264.50 | 258.00 | 261.46 | 261.46 | 0.61% | 813 |
| May 19, 2026 | 268.00 | 268.00 | 257.50 | 259.87 | 259.87 | -3.00% | 1,276 |
| May 18, 2026 | 267.00 | 267.91 | 265.50 | 267.91 | 267.91 | -1.69% | 1,295 |
| May 15, 2026 | 275.00 | 275.00 | 270.50 | 272.50 | 272.50 | -1.36% | 13,319 |
| May 13, 2026 | 276.50 | 277.00 | 274.50 | 276.27 | 276.27 | 1.20% | 874 |
| May 12, 2026 | 272.00 | 275.00 | 271.00 | 273.00 | 273.00 | -0.91% | 3,670 |
| May 11, 2026 | 276.75 | 277.50 | 273.50 | 275.50 | 275.50 | -1.90% | 1,311 |
| May 8, 2026 | 279.50 | 282.00 | 278.97 | 280.84 | 280.84 | 0.31% | 541 |
| May 7, 2026 | 283.25 | 284.50 | 279.97 | 279.97 | 279.97 | -0.16% | 9,310 |
| May 6, 2026 | 275.00 | 282.50 | 273.50 | 280.43 | 280.43 | 3.07% | 13,718 |
| May 5, 2026 | 270.00 | 272.08 | 269.00 | 272.08 | 272.08 | -1.34% | 14,158 |
| May 4, 2026 | 278.50 | 278.50 | 269.50 | 275.78 | 275.78 | 1.02% | 553 |
| Apr 30, 2026 | 282.00 | 282.00 | 278.51 | 279.00 | 273.00 | 0.35% | 1,214 |
| Apr 29, 2026 | 276.50 | 280.50 | 275.50 | 278.04 | 272.06 | 0.34% | 15,120 |
| Apr 28, 2026 | 278.50 | 279.00 | 274.49 | 277.11 | 271.15 | -1.79% | 732 |
| Apr 27, 2026 | 282.00 | 285.75 | 280.50 | 282.17 | 276.10 | 1.50% | 3,924 |
| Apr 24, 2026 | 278.50 | 281.50 | 275.84 | 277.99 | 272.01 | -0.98% | 1,063 |
| Apr 23, 2026 | 280.00 | 281.50 | 279.50 | 280.75 | 274.71 | 1.69% | 3,755 |
| Apr 22, 2026 | 279.00 | 279.00 | 273.50 | 276.09 | 270.15 | 2.43% | 44,690 |
| Apr 21, 2026 | 268.00 | 271.00 | 268.00 | 269.53 | 263.73 | 0.83% | 1,241 |
| Apr 20, 2026 | 267.50 | 267.50 | 265.50 | 267.30 | 261.55 | -0.45% | 8,356 |
| Apr 17, 2026 | 265.50 | 272.00 | 265.00 | 268.50 | 262.73 | 3.07% | 4,497 |
| Apr 16, 2026 | 254.50 | 261.50 | 254.50 | 260.50 | 254.90 | 2.36% | 3,751 |
| Apr 15, 2026 | 258.50 | 261.00 | 253.50 | 254.50 | 249.03 | -0.97% | 835 |
| Apr 14, 2026 | 255.00 | 258.50 | 254.25 | 257.00 | 251.47 | 2.24% | 246 |
| Apr 13, 2026 | 251.50 | 252.50 | 249.00 | 251.38 | 245.97 | -2.57% | 405 |
| Apr 10, 2026 | 253.00 | 258.00 | 252.50 | 258.00 | 252.45 | 3.25% | 1,817 |
| Apr 9, 2026 | 246.50 | 250.00 | 246.50 | 249.88 | 244.50 | 1.35% | 1,409 |
| Apr 8, 2026 | 242.50 | 249.50 | 242.50 | 246.55 | 241.25 | 2.52% | 14,238 |
| Apr 7, 2026 | 243.00 | 243.00 | 235.50 | 240.50 | 235.33 | 0.84% | 310 |
| Apr 2, 2026 | 241.00 | 243.00 | 238.50 | 238.50 | 233.37 | -3.05% | 1,651 |
| Apr 1, 2026 | 244.00 | 247.00 | 242.59 | 246.00 | 240.71 | 4.68% | 1,022 |
| Mar 31, 2026 | 232.75 | 236.50 | 232.00 | 235.00 | 229.95 | -0.03% | 1,023 |
| Mar 30, 2026 | 240.00 | 250.00 | 230.50 | 235.07 | 230.02 | -5.30% | 11,961 |
| Mar 27, 2026 | 247.00 | 249.40 | 246.00 | 248.24 | 242.90 | -1.78% | 1,907 |
| Mar 26, 2026 | 253.00 | 254.75 | 251.00 | 252.73 | 247.30 | -0.94% | 11,951 |
| Mar 25, 2026 | 256.50 | 258.00 | 253.50 | 255.14 | 249.66 | 0.21% | 4,521 |
| Mar 24, 2026 | 253.50 | 258.00 | 252.50 | 254.62 | 249.14 | -1.12% | 61,008 |
| Mar 23, 2026 | 243.50 | 258.50 | 243.00 | 257.50 | 251.97 | 1.12% | 1,243 |
| Mar 20, 2026 | 258.00 | 258.00 | 254.50 | 254.65 | 249.17 | 0.05% | 15,215 |
| Mar 19, 2026 | 252.50 | 257.00 | 252.50 | 254.53 | 249.05 | -1.27% | 4,861 |
| Mar 18, 2026 | 258.75 | 264.50 | 252.99 | 257.80 | 252.25 | 2.12% | 12,038 |