Kardex Holding AG (FRA:KAX2)
Germany · Delayed Price · Currency is EUR 301.50
+2.00 (0.67%)
At close: Jan 7, 2026
Kardex Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 304.00 | 308.50 | 304.00 | 308.50 | 308.50 | 1.31% | - |
| Jan 8, 2026 | 302.00 | 304.50 | 302.00 | 304.50 | 304.50 | 1.00% | - |
| Jan 7, 2026 | 299.50 | 307.50 | 299.50 | 301.50 | 301.50 | 0.67% | 28 |
| Jan 6, 2026 | 301.00 | 301.00 | 299.50 | 299.50 | 299.50 | -0.50% | - |
| Jan 5, 2026 | 295.00 | 301.00 | 295.00 | 301.00 | 301.00 | 2.03% | 10 |
| Jan 2, 2026 | 294.00 | 295.00 | 294.00 | 295.00 | 295.00 | - | - |
| Dec 30, 2025 | 295.50 | 295.50 | 295.00 | 295.00 | 295.00 | -0.17% | - |
| Dec 29, 2025 | 295.00 | 295.50 | 295.00 | 295.50 | 295.50 | 0.17% | - |
| Dec 23, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.17% | - |
| Dec 22, 2025 | 292.00 | 294.50 | 292.00 | 294.50 | 294.50 | 0.86% | - |
| Dec 19, 2025 | 291.50 | 292.00 | 291.50 | 292.00 | 292.00 | 0.17% | - |
| Dec 18, 2025 | 284.50 | 291.50 | 284.50 | 291.50 | 291.50 | 2.64% | - |
| Dec 17, 2025 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | -1.39% | - |
| Dec 16, 2025 | 290.50 | 290.50 | 288.00 | 288.00 | 288.00 | -0.86% | 10 |
| Dec 15, 2025 | 295.00 | 295.00 | 290.50 | 290.50 | 290.50 | -1.36% | - |
| Dec 12, 2025 | 293.00 | 294.50 | 293.00 | 294.50 | 294.50 | 0.51% | - |
| Dec 11, 2025 | 292.50 | 293.00 | 292.50 | 293.00 | 293.00 | 0.17% | - |
| Dec 10, 2025 | 291.00 | 292.50 | 291.00 | 292.50 | 292.50 | 0.52% | - |
| Dec 9, 2025 | 293.50 | 293.50 | 291.00 | 291.00 | 291.00 | -0.85% | - |
| Dec 8, 2025 | 294.00 | 294.00 | 293.50 | 293.50 | 293.50 | -0.17% | - |
| Dec 5, 2025 | 295.00 | 295.00 | 294.00 | 294.00 | 294.00 | -2.16% | - |
| Dec 4, 2025 | 291.50 | 300.50 | 291.50 | 300.50 | 300.50 | 3.09% | 10 |
| Dec 3, 2025 | 292.00 | 292.00 | 291.50 | 291.50 | 291.50 | -0.17% | - |
| Dec 2, 2025 | 295.00 | 295.00 | 292.00 | 292.00 | 292.00 | -1.02% | - |
| Dec 1, 2025 | 296.00 | 296.00 | 295.00 | 295.00 | 295.00 | -0.34% | - |
| Nov 28, 2025 | 293.50 | 296.00 | 293.50 | 296.00 | 296.00 | 0.85% | - |
| Nov 27, 2025 | 290.50 | 293.50 | 290.50 | 293.50 | 293.50 | 1.03% | - |
| Nov 26, 2025 | 287.50 | 290.50 | 287.50 | 290.50 | 290.50 | 1.04% | - |
| Nov 25, 2025 | 289.00 | 289.00 | 287.50 | 287.50 | 287.50 | -0.69% | - |
| Nov 24, 2025 | 281.00 | 289.50 | 281.00 | 289.50 | 289.50 | 2.84% | - |
| Nov 21, 2025 | 288.00 | 288.00 | 281.50 | 281.50 | 281.50 | -2.26% | - |
| Nov 20, 2025 | 284.50 | 288.00 | 284.50 | 288.00 | 288.00 | 1.23% | - |
| Nov 19, 2025 | 287.00 | 287.00 | 284.50 | 284.50 | 284.50 | -0.87% | - |
| Nov 18, 2025 | 292.50 | 292.50 | 287.00 | 287.00 | 287.00 | -1.71% | 10 |
| Nov 17, 2025 | 295.50 | 295.50 | 292.00 | 292.00 | 292.00 | -1.18% | - |
| Nov 14, 2025 | 296.00 | 296.00 | 295.50 | 295.50 | 295.50 | -0.17% | - |
| Nov 13, 2025 | 299.50 | 299.50 | 296.00 | 296.00 | 296.00 | -1.17% | - |
| Nov 12, 2025 | 301.00 | 305.00 | 299.50 | 299.50 | 299.50 | -0.50% | 305 |
| Nov 11, 2025 | 298.50 | 307.50 | 298.50 | 301.00 | 301.00 | 1.01% | 10 |