UK markets closed

Kardex Holding AG (0QOL.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
258.00+6.50 (+2.58%)
At close: 04:50PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024259.00259.00255.00258.00258.0020,330
23 May 2024252.00262.00251.50262.00262.0031,479
22 May 2024251.50253.00251.50253.00253.0029
21 May 2024252.00256.50252.00256.00256.00489
20 May 2024------
17 May 2024252.50252.50251.00251.00251.00561
16 May 2024249.50252.00248.50250.00250.0010,079
15 May 2024245.50248.50245.50248.50248.5012
14 May 2024244.00247.00244.00247.00247.00254
13 May 2024248.50248.50244.00244.50244.50144
10 May 2024240.50245.94240.50245.94245.9435
09 May 2024------
08 May 2024243.50243.50242.00243.40243.40838
07 May 2024237.50241.50237.50241.50241.50148
03 May 2024239.50239.50239.50239.50239.5017
02 May 2024239.00239.50234.00235.00235.00313
01 May 2024------
30 Apr 2024244.00247.50243.50244.00244.00428
29 Apr 2024241.50241.50241.50241.50241.502
29 Apr 20245 Dividend
26 Apr 2024238.69241.00237.61239.00234.00540
25 Apr 2024244.00244.00236.48236.48231.531,563
24 Apr 2024246.50248.00243.52244.00238.90480
23 Apr 2024240.00244.50237.52244.50239.39721
22 Apr 2024241.00241.00236.50236.50231.556,681
19 Apr 2024238.50241.50238.48240.28235.25581
18 Apr 2024239.00243.00239.00239.43234.42694
17 Apr 2024240.50241.02239.50240.12235.10677
16 Apr 2024240.00242.50237.50240.50235.471,025
15 Apr 2024244.50247.52244.50244.69239.571,095
12 Apr 2024247.00248.00242.00244.02238.92446
11 Apr 2024245.50246.50244.00245.43240.292,022
10 Apr 2024245.00247.00244.50246.75241.591,893
09 Apr 2024247.50247.50243.48243.48238.38901
08 Apr 2024243.00250.50243.00246.00240.8528,317
05 Apr 2024244.50248.00244.50245.23240.101,163
04 Apr 2024246.00246.00244.50245.48240.34549
03 Apr 2024246.50252.00246.00251.79246.53414
02 Apr 2024255.00255.50247.50255.03249.701,767
28 Mar 2024250.50253.68250.00250.47245.232,801
27 Mar 2024247.00252.50245.00245.98240.8322,177
26 Mar 2024248.50248.50244.00244.50239.381,017
25 Mar 2024245.00247.00244.98246.98241.811,319
22 Mar 2024248.00248.00244.98245.53240.391,725
21 Mar 2024241.00246.50240.50244.53239.412,040
20 Mar 2024241.00246.00239.50240.72235.681,952
19 Mar 2024249.00251.00249.00250.26245.02355
18 Mar 2024255.50255.50251.00251.21245.95515
15 Mar 2024254.50255.50253.00254.49249.17207
14 Mar 2024255.50261.00255.00257.03251.651,812
13 Mar 2024253.50260.00253.50257.74252.351,440
12 Mar 2024251.50252.50247.94252.50247.22129
11 Mar 2024239.50247.00239.50246.43241.28647
08 Mar 2024243.00246.50241.50246.50241.34523
07 Mar 2024237.50240.00236.50238.48233.49517
06 Mar 2024236.50236.52235.05236.42231.48167
05 Mar 2024237.50238.00235.48235.48230.55960
04 Mar 2024237.50237.50232.50233.23228.351,376
01 Mar 2024232.50235.00223.50233.48228.592,426
29 Feb 2024234.00235.01234.00234.50229.591,293
28 Feb 2024235.00235.00232.50234.00229.101,012
27 Feb 2024236.00237.48233.50237.48232.51516
26 Feb 2024234.50237.00234.50235.02230.1196
23 Feb 2024237.62237.62235.48235.48230.55123
22 Feb 2024240.00240.00237.00239.52234.511,730
21 Feb 2024237.00238.50235.50235.98231.041,366
20 Feb 2024235.50237.50235.48237.48232.511,803
19 Feb 2024235.00236.00231.52235.60230.67487
16 Feb 2024233.00234.02230.59233.98229.08453
15 Feb 2024232.00233.50231.48231.48226.63995
14 Feb 2024231.50232.50229.50232.02227.17127
13 Feb 2024227.50227.50223.00226.48221.74882
12 Feb 2024229.00229.00227.99228.88224.091,023
09 Feb 2024221.00225.00220.50224.31219.621,314
08 Feb 2024221.88222.02221.88221.98217.33783
07 Feb 2024219.50220.50219.50220.00215.40268
06 Feb 2024220.00221.00218.00220.23215.62898
05 Feb 2024220.00221.00218.50219.00214.42370
02 Feb 2024224.50224.50219.50223.32218.65424
01 Feb 2024223.50224.00219.00222.35217.70372
31 Jan 2024221.00221.50220.00220.48215.87901
30 Jan 2024222.00222.00220.24221.17216.55465
29 Jan 2024221.00222.50219.98219.98215.381,563
26 Jan 2024223.00224.50221.49221.77217.13625
25 Jan 2024221.00223.02221.00223.02218.36971
24 Jan 2024226.00226.50220.50221.24216.6118,110
23 Jan 2024224.00224.00222.02222.02217.3810,545
22 Jan 2024220.00224.00219.62223.74219.0623,555
19 Jan 2024223.00223.00216.50217.74213.192,454
18 Jan 2024216.50220.00214.50218.98214.401,161
17 Jan 2024213.00214.00212.00213.99209.511,309
16 Jan 2024216.00216.00212.50214.00209.52306
15 Jan 2024215.50217.00214.50214.98210.48259
12 Jan 2024214.50218.75213.50216.02211.50337
11 Jan 2024215.00215.00211.00211.77207.34158
10 Jan 2024211.50213.50211.48211.48207.05483
09 Jan 2024209.50214.50209.50212.50208.05633
08 Jan 2024212.00213.51209.00213.50209.031,679
05 Jan 2024210.50212.00210.00211.07206.65561
04 Jan 2024213.50213.50210.00212.00207.561,045
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...