Kardex Holding AG (LON:0QOL)
London · Delayed Price · Currency is GBP · Price in CHF 227.76
-4.15 (-1.79%)
Jun 26, 2026, 5:15 PM GMT
LON:0QOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |