Kardex Holding AG (0QOL.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 05:55PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 244.00 | 244.00 | 12,987 |
| 23 Apr 2024 | 240.00 | 244.50 | 237.52 | 244.50 | 244.50 | 721 |
| 22 Apr 2024 | 241.00 | 241.00 | 236.50 | 236.50 | 236.50 | 6,681 |
| 19 Apr 2024 | 238.50 | 241.50 | 238.48 | 240.28 | 240.28 | 581 |
| 18 Apr 2024 | 239.00 | 243.00 | 239.00 | 239.43 | 239.43 | 694 |
| 17 Apr 2024 | 240.50 | 241.02 | 239.50 | 240.12 | 240.12 | 677 |
| 16 Apr 2024 | 240.00 | 242.50 | 237.50 | 240.50 | 240.50 | 1,025 |
| 15 Apr 2024 | 244.50 | 247.52 | 244.50 | 244.69 | 244.69 | 1,095 |
| 12 Apr 2024 | 247.00 | 248.00 | 242.00 | 244.02 | 244.02 | 446 |
| 11 Apr 2024 | 245.50 | 246.50 | 244.00 | 245.43 | 245.43 | 2,022 |
| 10 Apr 2024 | 245.00 | 247.00 | 244.50 | 246.75 | 246.75 | 1,893 |
| 09 Apr 2024 | 247.50 | 247.50 | 243.48 | 243.48 | 243.48 | 901 |
| 08 Apr 2024 | 243.00 | 250.50 | 243.00 | 246.00 | 246.00 | 28,317 |
| 05 Apr 2024 | 244.50 | 248.00 | 244.50 | 245.23 | 245.23 | 1,163 |
| 04 Apr 2024 | 246.00 | 246.00 | 244.50 | 245.48 | 245.48 | 549 |
| 03 Apr 2024 | 246.50 | 252.00 | 246.00 | 251.79 | 251.79 | 414 |
| 02 Apr 2024 | 255.00 | 255.50 | 247.50 | 255.03 | 255.03 | 1,767 |
| 28 Mar 2024 | 250.50 | 253.68 | 250.00 | 250.47 | 250.47 | 2,801 |
| 27 Mar 2024 | 247.00 | 252.50 | 245.00 | 245.98 | 245.98 | 22,177 |
| 26 Mar 2024 | 248.50 | 248.50 | 244.00 | 244.50 | 244.50 | 1,017 |
| 25 Mar 2024 | 245.00 | 247.00 | 244.98 | 246.98 | 246.98 | 1,319 |
| 22 Mar 2024 | 248.00 | 248.00 | 244.98 | 245.53 | 245.53 | 1,725 |
| 21 Mar 2024 | 241.00 | 246.50 | 240.50 | 244.53 | 244.53 | 2,040 |
| 20 Mar 2024 | 241.00 | 246.00 | 239.50 | 240.72 | 240.72 | 1,952 |
| 19 Mar 2024 | 249.00 | 251.00 | 249.00 | 250.26 | 250.26 | 355 |
| 18 Mar 2024 | 255.50 | 255.50 | 251.00 | 251.21 | 251.21 | 515 |
| 15 Mar 2024 | 254.50 | 255.50 | 253.00 | 254.49 | 254.49 | 207 |
| 14 Mar 2024 | 255.50 | 261.00 | 255.00 | 257.03 | 257.03 | 1,812 |
| 13 Mar 2024 | 253.50 | 260.00 | 253.50 | 257.74 | 257.74 | 1,440 |
| 12 Mar 2024 | 251.50 | 252.50 | 247.94 | 252.50 | 252.50 | 129 |
| 11 Mar 2024 | 239.50 | 247.00 | 239.50 | 246.43 | 246.43 | 647 |
| 08 Mar 2024 | 243.00 | 246.50 | 241.50 | 246.50 | 246.50 | 523 |
| 07 Mar 2024 | 237.50 | 240.00 | 236.50 | 238.48 | 238.48 | 517 |
| 06 Mar 2024 | 236.50 | 236.52 | 235.05 | 236.42 | 236.42 | 167 |
| 05 Mar 2024 | 237.50 | 238.00 | 235.48 | 235.48 | 235.48 | 960 |
| 04 Mar 2024 | 237.50 | 237.50 | 232.50 | 233.23 | 233.23 | 1,376 |
| 01 Mar 2024 | 232.50 | 235.00 | 223.50 | 233.48 | 233.48 | 2,426 |
| 29 Feb 2024 | 234.00 | 235.01 | 234.00 | 234.50 | 234.50 | 1,293 |
| 28 Feb 2024 | 235.00 | 235.00 | 232.50 | 234.00 | 234.00 | 1,012 |
| 27 Feb 2024 | 236.00 | 237.48 | 233.50 | 237.48 | 237.48 | 516 |
| 26 Feb 2024 | 234.50 | 237.00 | 234.50 | 235.02 | 235.02 | 96 |
| 23 Feb 2024 | 237.62 | 237.62 | 235.48 | 235.48 | 235.48 | 123 |
| 22 Feb 2024 | 240.00 | 240.00 | 237.00 | 239.52 | 239.52 | 1,730 |
| 21 Feb 2024 | 237.00 | 238.50 | 235.50 | 235.98 | 235.98 | 1,366 |
| 20 Feb 2024 | 235.50 | 237.50 | 235.48 | 237.48 | 237.48 | 1,803 |
| 19 Feb 2024 | 235.00 | 236.00 | 231.52 | 235.60 | 235.60 | 487 |
| 16 Feb 2024 | 233.00 | 234.02 | 230.59 | 233.98 | 233.98 | 453 |
| 15 Feb 2024 | 232.00 | 233.50 | 231.48 | 231.48 | 231.48 | 995 |
| 14 Feb 2024 | 231.50 | 232.50 | 229.50 | 232.02 | 232.02 | 127 |
| 13 Feb 2024 | 227.50 | 227.50 | 223.00 | 226.48 | 226.48 | 882 |
| 12 Feb 2024 | 229.00 | 229.00 | 227.99 | 228.88 | 228.88 | 1,023 |
| 09 Feb 2024 | 221.00 | 225.00 | 220.50 | 224.31 | 224.31 | 1,314 |
| 08 Feb 2024 | 221.88 | 222.02 | 221.88 | 221.98 | 221.98 | 783 |
| 07 Feb 2024 | 219.50 | 220.50 | 219.50 | 220.00 | 220.00 | 268 |
| 06 Feb 2024 | 220.00 | 221.00 | 218.00 | 220.23 | 220.23 | 898 |
| 05 Feb 2024 | 220.00 | 221.00 | 218.50 | 219.00 | 219.00 | 370 |
| 02 Feb 2024 | 224.50 | 224.50 | 219.50 | 223.32 | 223.32 | 424 |
| 01 Feb 2024 | 223.50 | 224.00 | 219.00 | 222.35 | 222.35 | 372 |
| 31 Jan 2024 | 221.00 | 221.50 | 220.00 | 220.48 | 220.48 | 901 |
| 30 Jan 2024 | 222.00 | 222.00 | 220.24 | 221.17 | 221.17 | 465 |
| 29 Jan 2024 | 221.00 | 222.50 | 219.98 | 219.98 | 219.98 | 1,563 |
| 26 Jan 2024 | 223.00 | 224.50 | 221.49 | 221.77 | 221.77 | 625 |
| 25 Jan 2024 | 221.00 | 223.02 | 221.00 | 223.02 | 223.02 | 971 |
| 24 Jan 2024 | 226.00 | 226.50 | 220.50 | 221.24 | 221.24 | 18,110 |
| 23 Jan 2024 | 224.00 | 224.00 | 222.02 | 222.02 | 222.02 | 10,545 |
| 22 Jan 2024 | 220.00 | 224.00 | 219.62 | 223.74 | 223.74 | 23,555 |
| 19 Jan 2024 | 223.00 | 223.00 | 216.50 | 217.74 | 217.74 | 2,454 |
| 18 Jan 2024 | 216.50 | 220.00 | 214.50 | 218.98 | 218.98 | 1,161 |
| 17 Jan 2024 | 213.00 | 214.00 | 212.00 | 213.99 | 213.99 | 1,309 |
| 16 Jan 2024 | 216.00 | 216.00 | 212.50 | 214.00 | 214.00 | 306 |
| 15 Jan 2024 | 215.50 | 217.00 | 214.50 | 214.98 | 214.98 | 259 |
| 12 Jan 2024 | 214.50 | 218.75 | 213.50 | 216.02 | 216.02 | 337 |
| 11 Jan 2024 | 215.00 | 215.00 | 211.00 | 211.77 | 211.77 | 158 |
| 10 Jan 2024 | 211.50 | 213.50 | 211.48 | 211.48 | 211.48 | 483 |
| 09 Jan 2024 | 209.50 | 214.50 | 209.50 | 212.50 | 212.50 | 633 |
| 08 Jan 2024 | 212.00 | 213.51 | 209.00 | 213.50 | 213.50 | 1,679 |
| 05 Jan 2024 | 210.50 | 212.00 | 210.00 | 211.07 | 211.07 | 561 |
| 04 Jan 2024 | 213.50 | 213.50 | 210.00 | 212.00 | 212.00 | 1,045 |
| 03 Jan 2024 | 213.50 | 213.50 | 209.00 | 209.50 | 209.50 | 583 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 216.50 | 219.00 | 216.50 | 218.00 | 218.00 | 363 |
| 28 Dec 2023 | 219.00 | 220.02 | 217.00 | 218.78 | 218.78 | 313 |
| 27 Dec 2023 | 219.00 | 219.50 | 217.50 | 217.60 | 217.60 | 697 |
| 22 Dec 2023 | 214.50 | 217.50 | 213.50 | 216.12 | 216.12 | 303 |
| 21 Dec 2023 | 214.50 | 216.00 | 213.50 | 214.50 | 214.50 | 1,451 |
| 20 Dec 2023 | 221.00 | 221.00 | 215.76 | 216.33 | 216.33 | 2,275 |
| 19 Dec 2023 | 220.50 | 221.00 | 219.00 | 219.70 | 219.70 | 1,068 |
| 18 Dec 2023 | 221.00 | 221.00 | 215.98 | 220.00 | 220.00 | 559 |
| 15 Dec 2023 | 218.00 | 222.50 | 218.00 | 221.50 | 221.50 | 11,667 |
| 14 Dec 2023 | 214.50 | 219.00 | 214.00 | 217.00 | 217.00 | 3,530 |
| 13 Dec 2023 | 213.00 | 213.00 | 210.00 | 211.21 | 211.21 | 700 |
| 12 Dec 2023 | 211.50 | 212.00 | 209.50 | 210.50 | 210.50 | 871 |
| 11 Dec 2023 | 213.00 | 213.00 | 209.47 | 213.00 | 213.00 | 1,328 |
| 08 Dec 2023 | 210.50 | 213.00 | 209.00 | 212.49 | 212.49 | 930 |
| 07 Dec 2023 | 211.00 | 214.00 | 211.00 | 212.04 | 212.04 | 2,250 |
| 06 Dec 2023 | 208.00 | 213.50 | 208.00 | 212.50 | 212.50 | 2,131 |
| 05 Dec 2023 | 203.00 | 208.50 | 203.00 | 208.00 | 208.00 | 1,676 |
| 04 Dec 2023 | 208.50 | 208.50 | 202.00 | 208.00 | 208.00 | 291 |
| 01 Dec 2023 | 206.50 | 211.00 | 205.50 | 206.00 | 206.00 | 1,818 |
| 30 Nov 2023 | 202.00 | 210.50 | 202.00 | 209.50 | 209.50 | 1,535 |
| *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.