Kardex Holding AG (LON:0QOL)
London · Delayed Price · Currency is GBP · Price in CHF 248.78
-0.81 (-0.32%)
Aug 12, 2026, 5:07 PM GMT
LON:0QOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |