Kardex Holding AG - 0QOL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	275	274.5	274.5	278.5	274.5	125
December 03, 2025	277.5	274.92	274.92	277.5	273.5	962
December 02, 2025	275	275	275	276	273.75	401
December 01, 2025	278.5	277.5	277.5	280	276.41	4,156
November 28, 2025	274.5	278.5	278.5	278.5	274	407
November 27, 2025	273.75	276.24	276.24	277	273.5	2,675
November 26, 2025	274.25	272.5	272.5	274.5	270.5	18,955
November 25, 2025	269.75	270.5	270.5	271.5	268.5	899
November 24, 2025	271	271.5	271.5	272.5	270.48	3,055
November 21, 2025	267	265	265	267	262.5	3,027
November 20, 2025	273.25	271.55	271.55	274	269.24	3,201
November 19, 2025	274.25	267	267	274.25	267	1,047
November 18, 2025	266.5	269.78	269.78	271	266.5	807
November 17, 2025	275	273.5	273.5	275	270.5	3,015
November 14, 2025	272.5	274.4	274.4	275	270	3,552
November 13, 2025	279.5	276.63	276.63	279.5	274.99	489
November 12, 2025	284	281.5	281.5	285.75	279.49	5,755
November 11, 2025	280.5	281.07	281.07	282.5	278	624
November 10, 2025	284.5	285	285	286.5	281	13,913
November 07, 2025	285	283.5	283.5	285	280.5	3,193
November 06, 2025	292	281	281	292.5	281	17,652
November 05, 2025	285	283.75	283.75	285	282	238
November 04, 2025	291	287.5	287.5	292.5	286.5	1,103
November 03, 2025	301.25	304.2	304.2	306.51	301.25	1,018
October 31, 2025	300	302	302	304	300	59
October 30, 2025	300.5	299	299	301	298	12,353
October 29, 2025	298.75	298.14	298.14	298.75	296.5	8,922
October 28, 2025	299	297.99	297.99	299	297.99	543
October 27, 2025	300	301	301	304	300	705
October 24, 2025	300	299.88	299.88	302.03	298	1,451
October 23, 2025	287	296.36	296.36	300	287	9,154
October 22, 2025	286	287	287	293.5	285.5	21,807
October 21, 2025	288	286.25	286.25	288	284	360
October 20, 2025	290.5	291.03	291.03	291.03	286.71	2,443
October 17, 2025	289	288.54	288.54	289.25	286.25	299
October 16, 2025	290.5	289.14	289.14	291.5	288	7,651
October 15, 2025	289.5	288.39	288.39	289.54	288.39	2,503
October 14, 2025	285	287.5	287.5	287.5	285	1,219
October 13, 2025	291.75	291.24	291.24	293	290.5	3,872
October 10, 2025	293.5	292	292	294.5	288.5	22,786
October 09, 2025	296.5	295.36	295.36	297.5	294.44	906
October 08, 2025	296.5	298	298	299.75	295.99	13,210
October 07, 2025	300	301.81	301.81	305.5	298	1,593
October 06, 2025	298	300.75	300.75	300.75	297	6,980
October 03, 2025	306	297.47	297.47	313.5	295.75	9,938
October 02, 2025	314.5	311.35	311.35	315	310.25	8,681
October 01, 2025	306.5	307.03	307.03	308	305.7	2,228
September 30, 2025	307	308.85	308.85	309.5	306	1,777
September 29, 2025	304.5	304	304	306	304	1,555
September 26, 2025	310	303.03	303.03	310	302.44	13,801
September 25, 2025	315.5	313.94	313.94	315.5	311.5	2,828
September 24, 2025	326	318.86	318.86	326	317.5	2,296
September 23, 2025	323	323.55	323.55	324.5	322.5	3,108
September 22, 2025	324.5	325.5	325.5	328.5	324.5	2,041
September 19, 2025	329.5	326.53	326.53	329.5	324.5	7,867
September 18, 2025	329.5	326	326	331.5	323.5	16,037
September 17, 2025	329	326.28	326.28	329	322.75	669
September 16, 2025	329	328	328	333	328	2,605
September 15, 2025	328.25	328.02	328.02	329.25	327.5	249
September 12, 2025	320.25	323.23	323.23	325	318.75	1,083

Kardex Holding AG (0QOL.L) LSE