Kardex Holding AG (0QOL.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 04:15PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 233.50 | 235.50 | 233.50 | 235.50 | 235.50 | 24 |
| 25 Jul 2024 | 229.00 | 232.50 | 229.00 | 232.50 | 232.50 | 78 |
| 24 Jul 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 30 |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | 241.00 | 241.00 | 240.58 | 240.58 | 240.58 | 875 |
| 19 Jul 2024 | 233.50 | 237.50 | 233.50 | 237.50 | 237.50 | 443 |
| 18 Jul 2024 | 234.00 | 239.00 | 234.00 | 236.50 | 236.50 | 114 |
| 17 Jul 2024 | 234.00 | 236.50 | 232.50 | 235.50 | 235.50 | 152 |
| 16 Jul 2024 | 232.50 | 237.00 | 232.50 | 237.00 | 237.00 | 203 |
| 15 Jul 2024 | 241.00 | 241.00 | 234.00 | 236.50 | 236.50 | 94 |
| 12 Jul 2024 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 840 |
| 11 Jul 2024 | 230.00 | 234.50 | 230.00 | 234.50 | 234.50 | 30 |
| 10 Jul 2024 | 228.00 | 228.00 | 227.50 | 227.50 | 227.50 | 246 |
| 09 Jul 2024 | 229.00 | 232.00 | 226.50 | 229.00 | 229.00 | 492 |
| 08 Jul 2024 | 233.50 | 233.50 | 230.50 | 230.50 | 230.50 | 155 |
| 05 Jul 2024 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | 310 |
| 04 Jul 2024 | 235.00 | 235.00 | 233.00 | 234.50 | 234.50 | 236 |
| 03 Jul 2024 | 228.50 | 231.00 | 228.00 | 231.00 | 231.00 | 497 |
| 02 Jul 2024 | 226.50 | 231.00 | 226.50 | 229.00 | 229.00 | 736 |
| 01 Jul 2024 | 227.50 | 231.00 | 226.50 | 230.00 | 230.00 | 184 |
| 28 Jun 2024 | 227.50 | 230.00 | 227.00 | 228.75 | 228.75 | 260 |
| 27 Jun 2024 | 229.50 | 230.00 | 229.50 | 230.00 | 230.00 | 51 |
| 26 Jun 2024 | 227.50 | 229.50 | 227.50 | 228.75 | 228.75 | 236 |
| 25 Jun 2024 | 234.50 | 234.50 | 230.00 | 230.00 | 230.00 | 82 |
| 24 Jun 2024 | 235.50 | 236.50 | 234.00 | 234.00 | 234.00 | 158 |
| 21 Jun 2024 | 237.00 | 238.00 | 236.50 | 237.50 | 237.50 | 365 |
| 20 Jun 2024 | 240.00 | 240.00 | 237.50 | 237.50 | 237.50 | 195 |
| 19 Jun 2024 | 238.50 | 240.00 | 238.50 | 239.50 | 239.50 | 23 |
| 18 Jun 2024 | 238.00 | 238.50 | 237.00 | 238.50 | 238.50 | 100 |
| 17 Jun 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 31 |
| 14 Jun 2024 | 237.00 | 238.00 | 235.50 | 235.50 | 235.50 | 252 |
| 13 Jun 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 36 |
| 12 Jun 2024 | 241.50 | 245.50 | 241.50 | 245.50 | 245.50 | 30 |
| 11 Jun 2024 | 243.50 | 243.50 | 242.00 | 242.00 | 242.00 | 121 |
| 10 Jun 2024 | 247.00 | 249.50 | 244.50 | 244.50 | 244.50 | 18 |
| 07 Jun 2024 | 249.50 | 249.50 | 248.00 | 248.50 | 248.50 | 355 |
| 06 Jun 2024 | 250.00 | 253.50 | 250.00 | 253.50 | 253.50 | 27 |
| 05 Jun 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 2 |
| 04 Jun 2024 | 249.50 | 251.50 | 249.50 | 251.50 | 251.50 | 177 |
| 03 Jun 2024 | 250.50 | 252.00 | 249.50 | 252.00 | 252.00 | 12,861 |
| 31 May 2024 | 250.50 | 251.00 | 249.00 | 249.00 | 249.00 | 136 |
| 30 May 2024 | 253.00 | 259.00 | 253.00 | 253.50 | 253.50 | 159 |
| 29 May 2024 | 255.50 | 255.50 | 254.00 | 254.00 | 254.00 | 96 |
| 28 May 2024 | 255.00 | 257.50 | 255.00 | 257.00 | 257.00 | 14 |
| 24 May 2024 | 259.00 | 259.00 | 255.00 | 258.00 | 258.00 | 20,330 |
| 23 May 2024 | 252.00 | 262.00 | 251.50 | 262.00 | 262.00 | 31,479 |
| 22 May 2024 | 251.50 | 253.00 | 251.50 | 253.00 | 253.00 | 29 |
| 21 May 2024 | 252.00 | 256.50 | 252.00 | 256.00 | 256.00 | 489 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 252.50 | 252.50 | 251.00 | 251.00 | 251.00 | 561 |
| 16 May 2024 | 249.50 | 252.00 | 248.50 | 250.00 | 250.00 | 10,079 |
| 15 May 2024 | 245.50 | 248.50 | 245.50 | 248.50 | 248.50 | 12 |
| 14 May 2024 | 244.00 | 247.00 | 244.00 | 247.00 | 247.00 | 254 |
| 13 May 2024 | 248.50 | 248.50 | 244.00 | 244.50 | 244.50 | 144 |
| 10 May 2024 | 240.50 | 245.94 | 240.50 | 245.94 | 245.94 | 35 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 243.50 | 243.50 | 242.00 | 243.40 | 243.40 | 838 |
| 07 May 2024 | 237.50 | 241.50 | 237.50 | 241.50 | 241.50 | 148 |
| 03 May 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 17 |
| 02 May 2024 | 239.00 | 239.50 | 234.00 | 235.00 | 235.00 | 313 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 244.00 | 247.50 | 243.50 | 244.00 | 244.00 | 428 |
| 29 Apr 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | 2 |
| 29 Apr 2024 | 5 Dividend | |||||
| 26 Apr 2024 | 238.69 | 241.00 | 237.61 | 239.00 | 234.00 | 540 |
| 25 Apr 2024 | 244.00 | 244.00 | 236.48 | 236.48 | 231.53 | 1,563 |
| 24 Apr 2024 | 246.50 | 248.00 | 243.52 | 244.00 | 238.90 | 480 |
| 23 Apr 2024 | 240.00 | 244.50 | 237.52 | 244.50 | 239.39 | 721 |
| 22 Apr 2024 | 241.00 | 241.00 | 236.50 | 236.50 | 231.55 | 6,681 |
| 19 Apr 2024 | 238.50 | 241.50 | 238.48 | 240.28 | 235.25 | 581 |
| 18 Apr 2024 | 239.00 | 243.00 | 239.00 | 239.43 | 234.42 | 694 |
| 17 Apr 2024 | 240.50 | 241.02 | 239.50 | 240.12 | 235.10 | 677 |
| 16 Apr 2024 | 240.00 | 242.50 | 237.50 | 240.50 | 235.47 | 1,025 |
| 15 Apr 2024 | 244.50 | 247.52 | 244.50 | 244.69 | 239.57 | 1,095 |
| 12 Apr 2024 | 247.00 | 248.00 | 242.00 | 244.02 | 238.92 | 446 |
| 11 Apr 2024 | 245.50 | 246.50 | 244.00 | 245.43 | 240.29 | 2,022 |
| 10 Apr 2024 | 245.00 | 247.00 | 244.50 | 246.75 | 241.59 | 1,893 |
| 09 Apr 2024 | 247.50 | 247.50 | 243.48 | 243.48 | 238.38 | 901 |
| 08 Apr 2024 | 243.00 | 250.50 | 243.00 | 246.00 | 240.85 | 28,317 |
| 05 Apr 2024 | 244.50 | 248.00 | 244.50 | 245.23 | 240.10 | 1,163 |
| 04 Apr 2024 | 246.00 | 246.00 | 244.50 | 245.48 | 240.34 | 549 |
| 03 Apr 2024 | 246.50 | 252.00 | 246.00 | 251.79 | 246.53 | 414 |
| 02 Apr 2024 | 255.00 | 255.50 | 247.50 | 255.03 | 249.70 | 1,767 |
| 28 Mar 2024 | 250.50 | 253.68 | 250.00 | 250.47 | 245.23 | 2,801 |
| 27 Mar 2024 | 247.00 | 252.50 | 245.00 | 245.98 | 240.83 | 22,177 |
| 26 Mar 2024 | 248.50 | 248.50 | 244.00 | 244.50 | 239.38 | 1,017 |
| 25 Mar 2024 | 245.00 | 247.00 | 244.98 | 246.98 | 241.81 | 1,319 |
| 22 Mar 2024 | 248.00 | 248.00 | 244.98 | 245.53 | 240.39 | 1,725 |
| 21 Mar 2024 | 241.00 | 246.50 | 240.50 | 244.53 | 239.41 | 2,040 |
| 20 Mar 2024 | 241.00 | 246.00 | 239.50 | 240.72 | 235.68 | 1,952 |
| 19 Mar 2024 | 249.00 | 251.00 | 249.00 | 250.26 | 245.02 | 355 |
| 18 Mar 2024 | 255.50 | 255.50 | 251.00 | 251.21 | 245.95 | 515 |
| 15 Mar 2024 | 254.50 | 255.50 | 253.00 | 254.49 | 249.17 | 207 |
| 14 Mar 2024 | 255.50 | 261.00 | 255.00 | 257.03 | 251.65 | 1,812 |
| 13 Mar 2024 | 253.50 | 260.00 | 253.50 | 257.74 | 252.35 | 1,440 |
| 12 Mar 2024 | 251.50 | 252.50 | 247.94 | 252.50 | 247.22 | 129 |
| 11 Mar 2024 | 239.50 | 247.00 | 239.50 | 246.43 | 241.28 | 647 |
| 08 Mar 2024 | 243.00 | 246.50 | 241.50 | 246.50 | 241.34 | 523 |
| 07 Mar 2024 | 237.50 | 240.00 | 236.50 | 238.48 | 233.49 | 517 |
| 06 Mar 2024 | 236.50 | 236.52 | 235.05 | 236.42 | 231.48 | 167 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.