Kardex Holding AG (LON:0QOL)
London · Delayed Price · Currency is GBP · Price in CHF 234.50
+3.50 (1.52%)
Sep 25, 2026, 4:19 PM GMT
LON:0QOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 236.00 | 236.00 | 230.00 | 234.50 | - | 1.52% | 246 |
| Sep 24, 2026 | 238.00 | 239.00 | 230.00 | 231.00 | 231.00 | -4.35% | 1,174 |
| Sep 23, 2026 | 240.50 | 242.00 | 239.00 | 241.50 | 241.50 | -0.21% | 949 |
| Sep 22, 2026 | 235.50 | 242.00 | 232.00 | 242.00 | 242.00 | 3.20% | 96 |
| Sep 21, 2026 | 234.00 | 234.75 | 232.00 | 234.50 | 234.50 | 1.39% | 75 |
| Sep 18, 2026 | 228.00 | 233.00 | 227.99 | 231.29 | 231.29 | 1.67% | 1,175 |
| Sep 17, 2026 | 230.00 | 230.00 | 227.50 | 227.50 | 227.50 | -0.44% | 2,506 |
| Sep 16, 2026 | 240.00 | 240.00 | 225.50 | 228.50 | 228.50 | 0.44% | 1,852 |
| Sep 15, 2026 | 229.00 | 230.01 | 225.50 | 227.51 | 227.51 | -2.57% | 3,983 |
| Sep 14, 2026 | 233.50 | 233.50 | 227.50 | 233.50 | 233.50 | -0.67% | 3,613 |
| Sep 11, 2026 | 240.00 | 245.00 | 234.00 | 235.07 | 235.07 | -1.44% | 2,114 |
| Sep 10, 2026 | 245.00 | 245.00 | 237.49 | 238.51 | 238.51 | -1.85% | 15,478 |
| Sep 9, 2026 | 249.00 | 249.00 | 242.50 | 243.00 | 243.00 | -2.74% | 7,506 |
| Sep 8, 2026 | 247.50 | 251.50 | 244.00 | 249.84 | 249.84 | -0.26% | 2,218 |
| Sep 7, 2026 | 256.00 | 256.00 | 250.50 | 250.50 | 250.50 | -0.19% | 579 |
| Sep 4, 2026 | 252.00 | 252.00 | 250.00 | 250.98 | 250.97 | 0.10% | 1,136 |
| Sep 3, 2026 | 249.00 | 252.00 | 246.50 | 250.74 | 250.74 | 0.32% | 2,504 |
| Sep 2, 2026 | 247.00 | 251.00 | 247.00 | 249.94 | 249.94 | -1.59% | 1,142 |
| Sep 1, 2026 | 255.00 | 257.02 | 251.50 | 253.97 | 253.97 | -1.73% | 3,247 |
| Aug 31, 2026 | 261.00 | 261.00 | 257.75 | 258.43 | 258.43 | -0.98% | 828 |
| Aug 28, 2026 | 263.50 | 264.00 | 260.50 | 260.99 | 260.99 | -0.39% | 8,626 |
| Aug 27, 2026 | 260.50 | 262.03 | 259.99 | 262.00 | 262.00 | 1.09% | 2,756 |
| Aug 26, 2026 | 258.50 | 261.50 | 258.50 | 259.17 | 259.17 | 3.60% | 972 |
| Aug 25, 2026 | 248.00 | 252.00 | 246.99 | 250.17 | 250.17 | 2.11% | 5,374 |
| Aug 24, 2026 | 245.00 | 247.50 | 242.99 | 245.00 | 245.00 | 1.02% | 1,927 |
| Aug 21, 2026 | 242.25 | 244.00 | 239.50 | 242.53 | 242.53 | 0.53% | 3,616 |
| Aug 20, 2026 | 242.50 | 244.00 | 241.00 | 241.26 | 241.26 | -0.10% | 4,583 |
| Aug 19, 2026 | 243.50 | 246.00 | 239.50 | 241.50 | 241.50 | -4.17% | 1,773 |
| Aug 18, 2026 | 253.00 | 253.00 | 244.00 | 252.00 | 252.00 | -0.64% | 5,508 |
| Aug 17, 2026 | 257.50 | 257.50 | 252.74 | 253.63 | 253.63 | -1.29% | 7,125 |
| Aug 14, 2026 | 255.00 | 258.50 | 253.50 | 256.93 | 256.93 | 0.95% | 6,273 |
| Aug 13, 2026 | 250.50 | 257.00 | 250.50 | 254.50 | 254.50 | 2.62% | 6,362 |
| Aug 12, 2026 | 247.50 | 250.50 | 247.50 | 248.00 | 248.00 | -0.63% | 3,233 |
| Aug 11, 2026 | 242.00 | 255.00 | 241.99 | 249.59 | 249.59 | 2.92% | 10,767 |
| Aug 10, 2026 | 246.25 | 246.50 | 242.48 | 242.50 | 242.50 | -2.22% | 3,101 |
| Aug 7, 2026 | 247.00 | 249.00 | 246.47 | 248.00 | 248.00 | -1.39% | 1,890 |
| Aug 6, 2026 | 250.50 | 253.00 | 247.49 | 251.50 | 251.50 | -0.14% | 8,412 |
| Aug 5, 2026 | 254.50 | 255.00 | 250.49 | 251.85 | 251.85 | 1.27% | 2,424 |
| Aug 4, 2026 | 247.50 | 253.00 | 244.75 | 248.69 | 248.68 | 2.34% | 1,725 |
| Aug 3, 2026 | 241.25 | 245.00 | 239.00 | 243.00 | 243.00 | 0.30% | 4,694 |
| Jul 31, 2026 | 253.00 | 258.50 | 238.00 | 242.29 | 242.28 | -3.81% | 9,790 |
| Jul 30, 2026 | 249.25 | 258.50 | 243.00 | 251.87 | 251.87 | 2.60% | 4,327 |
| Jul 29, 2026 | 242.00 | 247.00 | 241.00 | 245.49 | 245.49 | 1.65% | 2,791 |
| Jul 28, 2026 | 237.00 | 241.50 | 235.50 | 241.50 | 241.50 | 1.90% | 16,219 |
| Jul 27, 2026 | 238.00 | 239.50 | 236.00 | 237.00 | 237.00 | -1.13% | 12,924 |
| Jul 24, 2026 | 234.00 | 239.71 | 234.00 | 239.71 | 239.71 | -0.12% | 307 |
| Jul 23, 2026 | 239.25 | 241.00 | 238.50 | 240.00 | 240.00 | 0.63% | 1,691 |
| Jul 22, 2026 | 239.25 | 242.00 | 237.75 | 238.50 | 238.50 | 0.65% | 1,207 |
| Jul 21, 2026 | 236.00 | 238.50 | 235.51 | 236.97 | 236.97 | -0.43% | 1,347 |
| Jul 20, 2026 | 239.00 | 240.50 | 237.50 | 237.99 | 237.99 | -0.84% | 1,502 |