Kardex Holding AG (LON:0QOL)
London · Delayed Price · Currency is GBP · Price in CHF 238.00
-2.00 (-0.83%)
Jul 20, 2026, 5:04 PM GMT
LON:0QOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 239.00 | 239.00 | 237.50 | 237.50 | - | -1.04% | 98 |
| Jul 17, 2026 | 236.00 | 240.50 | 234.00 | 240.00 | 240.00 | 0.63% | 1,273 |
| Jul 16, 2026 | 242.75 | 242.75 | 238.00 | 238.50 | 238.50 | -0.52% | 6,751 |
| Jul 15, 2026 | 237.00 | 240.50 | 237.00 | 239.75 | 239.75 | 1.37% | 1,656 |
| Jul 14, 2026 | 235.00 | 236.50 | 232.76 | 236.50 | 236.50 | 0.42% | 3,145 |
| Jul 13, 2026 | 236.00 | 237.00 | 234.50 | 235.50 | 235.50 | -0.42% | 1,763 |
| Jul 10, 2026 | 238.50 | 238.50 | 234.50 | 236.50 | 236.50 | -0.42% | 4,288 |
| Jul 9, 2026 | 237.50 | 241.00 | 236.50 | 237.50 | 237.50 | -0.42% | 1,030 |
| Jul 8, 2026 | 240.50 | 240.50 | 234.99 | 238.50 | 238.50 | -2.66% | 1,911 |
| Jul 7, 2026 | 243.50 | 245.50 | 241.67 | 245.03 | 245.02 | -1.20% | 1,435 |
| Jul 6, 2026 | 249.00 | 251.00 | 246.00 | 248.00 | 248.00 | -0.58% | 10,582 |
| Jul 3, 2026 | 245.50 | 251.50 | 244.60 | 249.44 | 249.44 | 7.37% | 874 |
| Jul 2, 2026 | 229.50 | 234.50 | 229.50 | 232.32 | 232.32 | 0.10% | 1,559 |
| Jul 1, 2026 | 230.50 | 233.00 | 227.00 | 232.08 | 232.08 | 2.47% | 1,539 |
| Jun 30, 2026 | 226.50 | 229.00 | 226.00 | 226.50 | 226.50 | - | 2,130 |
| Jun 29, 2026 | 226.00 | 226.50 | 224.50 | 226.49 | 226.49 | -0.46% | 2,336 |
| Jun 26, 2026 | 230.50 | 230.50 | 226.25 | 227.53 | 227.53 | -1.89% | 1,343 |
| Jun 25, 2026 | 230.50 | 232.50 | 230.50 | 231.91 | 231.91 | 1.89% | 1,893 |
| Jun 24, 2026 | 227.50 | 229.50 | 225.50 | 227.61 | 227.61 | -0.16% | 1,540 |
| Jun 23, 2026 | 228.50 | 230.00 | 227.00 | 227.96 | 227.96 | -2.48% | 2,027 |
| Jun 22, 2026 | 231.25 | 237.00 | 230.50 | 233.76 | 233.76 | 0.11% | 934 |
| Jun 19, 2026 | 236.00 | 237.00 | 232.49 | 233.50 | 233.50 | 0.44% | 6,134 |
| Jun 18, 2026 | 230.50 | 237.00 | 228.00 | 232.48 | 232.48 | -1.05% | 15,719 |
| Jun 17, 2026 | 235.75 | 238.50 | 232.49 | 234.95 | 234.95 | 1.91% | 2,147 |
| Jun 16, 2026 | 229.25 | 232.50 | 228.59 | 230.55 | 230.55 | 3.05% | 2,982 |
| Jun 15, 2026 | 226.00 | 228.50 | 220.50 | 223.73 | 223.73 | 3.32% | 5,488 |
| Jun 12, 2026 | 217.00 | 220.00 | 212.00 | 216.53 | 216.53 | -1.13% | 3,402 |
| Jun 11, 2026 | 226.50 | 226.50 | 217.48 | 219.00 | 219.00 | -2.72% | 2,702 |
| Jun 10, 2026 | 225.50 | 228.00 | 222.75 | 225.12 | 225.12 | -2.68% | 3,596 |
| Jun 9, 2026 | 229.00 | 234.50 | 227.48 | 231.33 | 231.33 | 0.12% | 7,260 |
| Jun 8, 2026 | 233.50 | 233.50 | 202.00 | 231.05 | 231.05 | -12.75% | 13,232 |
| Jun 5, 2026 | 262.50 | 267.00 | 262.50 | 264.80 | 264.80 | 0.14% | 900 |
| Jun 4, 2026 | 265.50 | 265.75 | 263.25 | 264.44 | 264.44 | -0.99% | 1,296 |
| Jun 3, 2026 | 269.00 | 269.00 | 266.00 | 267.07 | 267.07 | -1.27% | 706 |
| 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 |