Kardex Holding AG (0QOL.L)
LSE - LSE Delayed Price. Currency in CHF
Add to watchlist
At close: 02:47PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 17 |
| May 02, 2024 | 239.00 | 239.50 | 234.00 | 235.00 | 235.00 | 313 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 244.00 | 247.50 | 243.50 | 244.00 | 244.00 | 428 |
| Apr 29, 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | 2 |
| Apr 29, 2024 | 5 Dividend | |||||
| Apr 26, 2024 | 238.69 | 241.00 | 237.61 | 239.00 | 234.00 | 540 |
| Apr 25, 2024 | 244.00 | 244.00 | 236.48 | 236.48 | 231.53 | 1,563 |
| Apr 24, 2024 | 246.50 | 248.00 | 243.52 | 244.00 | 238.90 | 480 |
| Apr 23, 2024 | 240.00 | 244.50 | 237.52 | 244.50 | 239.39 | 721 |
| Apr 22, 2024 | 241.00 | 241.00 | 236.50 | 236.50 | 231.55 | 6,681 |
| Apr 19, 2024 | 238.50 | 241.50 | 238.48 | 240.28 | 235.25 | 581 |
| Apr 18, 2024 | 239.00 | 243.00 | 239.00 | 239.43 | 234.42 | 694 |
| Apr 17, 2024 | 240.50 | 241.02 | 239.50 | 240.12 | 235.10 | 677 |
| Apr 16, 2024 | 240.00 | 242.50 | 237.50 | 240.50 | 235.47 | 1,025 |
| Apr 15, 2024 | 244.50 | 247.52 | 244.50 | 244.69 | 239.57 | 1,095 |
| Apr 12, 2024 | 247.00 | 248.00 | 242.00 | 244.02 | 238.92 | 446 |
| Apr 11, 2024 | 245.50 | 246.50 | 244.00 | 245.43 | 240.29 | 2,022 |
| Apr 10, 2024 | 245.00 | 247.00 | 244.50 | 246.75 | 241.59 | 1,893 |
| Apr 09, 2024 | 247.50 | 247.50 | 243.48 | 243.48 | 238.38 | 901 |
| Apr 08, 2024 | 243.00 | 250.50 | 243.00 | 246.00 | 240.85 | 28,317 |
| Apr 05, 2024 | 244.50 | 248.00 | 244.50 | 245.23 | 240.10 | 1,163 |
| Apr 04, 2024 | 246.00 | 246.00 | 244.50 | 245.48 | 240.34 | 549 |
| Apr 03, 2024 | 246.50 | 252.00 | 246.00 | 251.79 | 246.53 | 414 |
| Apr 02, 2024 | 255.00 | 255.50 | 247.50 | 255.03 | 249.70 | 1,767 |
| Mar 28, 2024 | 250.50 | 253.68 | 250.00 | 250.47 | 245.23 | 2,801 |
| Mar 27, 2024 | 247.00 | 252.50 | 245.00 | 245.98 | 240.83 | 22,177 |
| Mar 26, 2024 | 248.50 | 248.50 | 244.00 | 244.50 | 239.38 | 1,017 |
| Mar 25, 2024 | 245.00 | 247.00 | 244.98 | 246.98 | 241.81 | 1,319 |
| Mar 22, 2024 | 248.00 | 248.00 | 244.98 | 245.53 | 240.39 | 1,725 |
| Mar 21, 2024 | 241.00 | 246.50 | 240.50 | 244.53 | 239.41 | 2,040 |
| Mar 20, 2024 | 241.00 | 246.00 | 239.50 | 240.72 | 235.68 | 1,952 |
| Mar 19, 2024 | 249.00 | 251.00 | 249.00 | 250.26 | 245.02 | 355 |
| Mar 18, 2024 | 255.50 | 255.50 | 251.00 | 251.21 | 245.95 | 515 |
| Mar 15, 2024 | 254.50 | 255.50 | 253.00 | 254.49 | 249.17 | 207 |
| Mar 14, 2024 | 255.50 | 261.00 | 255.00 | 257.03 | 251.65 | 1,812 |
| Mar 13, 2024 | 253.50 | 260.00 | 253.50 | 257.74 | 252.35 | 1,440 |
| Mar 12, 2024 | 251.50 | 252.50 | 247.94 | 252.50 | 247.22 | 129 |
| Mar 11, 2024 | 239.50 | 247.00 | 239.50 | 246.43 | 241.28 | 647 |
| Mar 08, 2024 | 243.00 | 246.50 | 241.50 | 246.50 | 241.34 | 523 |
| Mar 07, 2024 | 237.50 | 240.00 | 236.50 | 238.48 | 233.49 | 517 |
| Mar 06, 2024 | 236.50 | 236.52 | 235.05 | 236.42 | 231.48 | 167 |
| Mar 05, 2024 | 237.50 | 238.00 | 235.48 | 235.48 | 230.55 | 960 |
| Mar 04, 2024 | 237.50 | 237.50 | 232.50 | 233.23 | 228.35 | 1,376 |
| Mar 01, 2024 | 232.50 | 235.00 | 223.50 | 233.48 | 228.59 | 2,426 |
| Feb 29, 2024 | 234.00 | 235.01 | 234.00 | 234.50 | 229.59 | 1,293 |
| Feb 28, 2024 | 235.00 | 235.00 | 232.50 | 234.00 | 229.10 | 1,012 |
| Feb 27, 2024 | 236.00 | 237.48 | 233.50 | 237.48 | 232.51 | 516 |
| Feb 26, 2024 | 234.50 | 237.00 | 234.50 | 235.02 | 230.11 | 96 |
| Feb 23, 2024 | 237.62 | 237.62 | 235.48 | 235.48 | 230.55 | 123 |
| Feb 22, 2024 | 240.00 | 240.00 | 237.00 | 239.52 | 234.51 | 1,730 |
| Feb 21, 2024 | 237.00 | 238.50 | 235.50 | 235.98 | 231.04 | 1,366 |
| Feb 20, 2024 | 235.50 | 237.50 | 235.48 | 237.48 | 232.51 | 1,803 |
| Feb 19, 2024 | 235.00 | 236.00 | 231.52 | 235.60 | 230.67 | 487 |
| Feb 16, 2024 | 233.00 | 234.02 | 230.59 | 233.98 | 229.08 | 453 |
| Feb 15, 2024 | 232.00 | 233.50 | 231.48 | 231.48 | 226.63 | 995 |
| Feb 14, 2024 | 231.50 | 232.50 | 229.50 | 232.02 | 227.17 | 127 |
| Feb 13, 2024 | 227.50 | 227.50 | 223.00 | 226.48 | 221.74 | 882 |
| Feb 12, 2024 | 229.00 | 229.00 | 227.99 | 228.88 | 224.09 | 1,023 |
| Feb 09, 2024 | 221.00 | 225.00 | 220.50 | 224.31 | 219.62 | 1,314 |
| Feb 08, 2024 | 221.88 | 222.02 | 221.88 | 221.98 | 217.33 | 783 |
| Feb 07, 2024 | 219.50 | 220.50 | 219.50 | 220.00 | 215.40 | 268 |
| Feb 06, 2024 | 220.00 | 221.00 | 218.00 | 220.23 | 215.62 | 898 |
| Feb 05, 2024 | 220.00 | 221.00 | 218.50 | 219.00 | 214.42 | 370 |
| Feb 02, 2024 | 224.50 | 224.50 | 219.50 | 223.32 | 218.65 | 424 |
| Feb 01, 2024 | 223.50 | 224.00 | 219.00 | 222.35 | 217.70 | 372 |
| Jan 31, 2024 | 221.00 | 221.50 | 220.00 | 220.48 | 215.87 | 901 |
| Jan 30, 2024 | 222.00 | 222.00 | 220.24 | 221.17 | 216.55 | 465 |
| Jan 29, 2024 | 221.00 | 222.50 | 219.98 | 219.98 | 215.38 | 1,563 |
| Jan 26, 2024 | 223.00 | 224.50 | 221.49 | 221.77 | 217.13 | 625 |
| Jan 25, 2024 | 221.00 | 223.02 | 221.00 | 223.02 | 218.36 | 971 |
| Jan 24, 2024 | 226.00 | 226.50 | 220.50 | 221.24 | 216.61 | 18,110 |
| Jan 23, 2024 | 224.00 | 224.00 | 222.02 | 222.02 | 217.38 | 10,545 |
| Jan 22, 2024 | 220.00 | 224.00 | 219.62 | 223.74 | 219.06 | 23,555 |
| Jan 19, 2024 | 223.00 | 223.00 | 216.50 | 217.74 | 213.19 | 2,454 |
| Jan 18, 2024 | 216.50 | 220.00 | 214.50 | 218.98 | 214.40 | 1,161 |
| Jan 17, 2024 | 213.00 | 214.00 | 212.00 | 213.99 | 209.51 | 1,309 |
| Jan 16, 2024 | 216.00 | 216.00 | 212.50 | 214.00 | 209.52 | 306 |
| Jan 15, 2024 | 215.50 | 217.00 | 214.50 | 214.98 | 210.48 | 259 |
| Jan 12, 2024 | 214.50 | 218.75 | 213.50 | 216.02 | 211.50 | 337 |
| Jan 11, 2024 | 215.00 | 215.00 | 211.00 | 211.77 | 207.34 | 158 |
| Jan 10, 2024 | 211.50 | 213.50 | 211.48 | 211.48 | 207.05 | 483 |
| Jan 09, 2024 | 209.50 | 214.50 | 209.50 | 212.50 | 208.05 | 633 |
| Jan 08, 2024 | 212.00 | 213.51 | 209.00 | 213.50 | 209.03 | 1,679 |
| Jan 05, 2024 | 210.50 | 212.00 | 210.00 | 211.07 | 206.65 | 561 |
| Jan 04, 2024 | 213.50 | 213.50 | 210.00 | 212.00 | 207.56 | 1,045 |
| Jan 03, 2024 | 213.50 | 213.50 | 209.00 | 209.50 | 205.12 | 583 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 216.50 | 219.00 | 216.50 | 218.00 | 213.44 | 363 |
| Dec 28, 2023 | 219.00 | 220.02 | 217.00 | 218.78 | 214.20 | 313 |
| Dec 27, 2023 | 219.00 | 219.50 | 217.50 | 217.60 | 213.05 | 697 |
| Dec 22, 2023 | 214.50 | 217.50 | 213.50 | 216.12 | 211.59 | 303 |
| Dec 21, 2023 | 214.50 | 216.00 | 213.50 | 214.50 | 210.01 | 1,451 |
| Dec 20, 2023 | 221.00 | 221.00 | 215.76 | 216.33 | 211.81 | 2,275 |
| Dec 19, 2023 | 220.50 | 221.00 | 219.00 | 219.70 | 215.10 | 1,068 |
| Dec 18, 2023 | 221.00 | 221.00 | 215.98 | 220.00 | 215.40 | 559 |
| Dec 15, 2023 | 218.00 | 222.50 | 218.00 | 221.50 | 216.87 | 11,667 |
| Dec 14, 2023 | 214.50 | 219.00 | 214.00 | 217.00 | 212.46 | 3,530 |
| Dec 13, 2023 | 213.00 | 213.00 | 210.00 | 211.21 | 206.79 | 700 |
| Dec 12, 2023 | 211.50 | 212.00 | 209.50 | 210.50 | 206.10 | 871 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.