Kardex Holding AG (FRA:KAX2)
Germany · Delayed Price · Currency is EUR 271.50
-4.50 (-1.63%)
At close: Mar 27, 2026
FRA:KAX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Mar 26, 2026 | 271.50 | 273.00 | 271.50 | 273.00 | 273.00 | - | - |
| Mar 25, 2026 | 275.00 | 275.00 | 273.00 | 273.00 | 273.00 | -0.73% | - |
| Mar 24, 2026 | 275.50 | 275.50 | 275.00 | 275.00 | 275.00 | -0.90% | - |
| Mar 23, 2026 | 271.50 | 277.50 | 271.50 | 277.50 | 277.50 | 1.28% | - |
| Mar 20, 2026 | 277.00 | 277.00 | 274.00 | 274.00 | 274.00 | -1.26% | - |
| Mar 19, 2026 | 270.00 | 277.50 | 270.00 | 277.50 | 277.50 | 2.40% | - |
| Mar 18, 2026 | 278.50 | 278.50 | 271.00 | 271.00 | 271.00 | -1.63% | - |
| Mar 17, 2026 | 272.00 | 275.50 | 272.00 | 275.50 | 275.50 | 0.73% | - |
| Mar 16, 2026 | 280.00 | 280.00 | 273.50 | 273.50 | 273.50 | 0.37% | 4 |
| Mar 13, 2026 | 280.50 | 280.50 | 272.50 | 272.50 | 272.50 | -2.85% | - |
| Mar 12, 2026 | 267.00 | 280.50 | 267.00 | 280.50 | 280.50 | 7.68% | - |
| Mar 11, 2026 | 259.50 | 260.50 | 259.50 | 260.50 | 260.50 | 0.58% | - |
| Mar 10, 2026 | 262.00 | 262.00 | 259.00 | 259.00 | 259.00 | -1.33% | - |
| Mar 9, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | -2.60% | - |
| Mar 6, 2026 | 273.50 | 273.50 | 269.50 | 269.50 | 269.50 | -0.92% | - |
| Mar 5, 2026 | 275.00 | 275.00 | 272.00 | 272.00 | 272.00 | -1.63% | - |
| Mar 4, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | -0.54% | - |
| Mar 3, 2026 | 284.50 | 284.50 | 278.00 | 278.00 | 278.00 | -3.47% | - |
| Mar 2, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 1.23% | - |
| Feb 27, 2026 | 280.50 | 284.50 | 280.50 | 284.50 | 284.50 | 1.43% | - |
| Feb 26, 2026 | 282.00 | 282.00 | 280.50 | 280.50 | 280.50 | -0.53% | - |
| Feb 25, 2026 | 287.00 | 287.00 | 282.00 | 282.00 | 282.00 | -1.57% | - |
| Feb 24, 2026 | 285.50 | 286.50 | 285.50 | 286.50 | 286.50 | 0.17% | - |
| Feb 23, 2026 | 290.50 | 290.50 | 286.00 | 286.00 | 286.00 | -1.55% | - |
| Feb 20, 2026 | 284.00 | 290.50 | 284.00 | 290.50 | 290.50 | 2.29% | - |
| Feb 19, 2026 | 287.00 | 287.00 | 284.00 | 284.00 | 284.00 | -1.05% | - |
| Feb 18, 2026 | 280.00 | 287.00 | 280.00 | 287.00 | 287.00 | 2.68% | - |
| Feb 17, 2026 | 282.50 | 282.50 | 279.50 | 279.50 | 279.50 | -1.06% | - |
| Feb 16, 2026 | 281.00 | 282.50 | 281.00 | 282.50 | 282.50 | 0.71% | - |
| Feb 13, 2026 | 282.00 | 282.00 | 280.50 | 280.50 | 280.50 | -0.53% | - |
| Feb 12, 2026 | 272.50 | 282.00 | 272.50 | 282.00 | 282.00 | 3.49% | - |
| Feb 11, 2026 | 274.00 | 274.00 | 272.50 | 272.50 | 272.50 | -0.55% | - |
| Feb 10, 2026 | 277.50 | 277.50 | 274.00 | 274.00 | 274.00 | -1.26% | - |
| Feb 9, 2026 | 284.00 | 284.00 | 277.50 | 277.50 | 277.50 | -2.29% | - |
| Feb 6, 2026 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | -1.39% | - |
| Feb 5, 2026 | 288.50 | 288.50 | 288.00 | 288.00 | 288.00 | -0.17% | - |
| Feb 4, 2026 | 299.00 | 299.00 | 288.50 | 288.50 | 288.50 | -0.86% | 2 |
| Feb 3, 2026 | 291.50 | 291.50 | 291.00 | 291.00 | 291.00 | -0.17% | - |
| Feb 2, 2026 | 293.00 | 293.00 | 291.50 | 291.50 | 291.50 | -0.51% | - |
| Jan 30, 2026 | 296.00 | 296.00 | 293.00 | 293.00 | 293.00 | -0.85% | - |
| Jan 29, 2026 | 301.00 | 301.00 | 295.50 | 295.50 | 295.50 | -1.50% | - |
| Jan 28, 2026 | 304.50 | 304.50 | 300.00 | 300.00 | 300.00 | -1.48% | - |
| Jan 27, 2026 | 302.00 | 309.50 | 302.00 | 304.50 | 304.50 | 0.66% | 65 |
| Jan 26, 2026 | 307.50 | 307.50 | 302.50 | 302.50 | 302.50 | -0.98% | - |
| Jan 23, 2026 | 303.50 | 309.50 | 303.50 | 305.50 | 305.50 | 0.49% | 3 |
| Jan 22, 2026 | 303.50 | 304.00 | 303.50 | 304.00 | 304.00 | 0.16% | - |
| Jan 21, 2026 | 296.00 | 303.50 | 296.00 | 303.50 | 303.50 | 2.36% | - |
| Jan 20, 2026 | 296.00 | 296.50 | 296.00 | 296.50 | 296.50 | 0.17% | - |
| Jan 19, 2026 | 317.00 | 317.00 | 296.00 | 296.00 | 296.00 | -6.48% | 10 |