Kardex Holding AG (FRA:KAX2)
Germany · Delayed Price · Currency is EUR 293.00
-3.50 (-1.18%)
Last updated: Jun 3, 2026, 9:15 AM CET
FRA:KAX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 295.00 | 295.00 | 293.00 | 293.00 | - | 0.51% | - |
| Jun 2, 2026 | 289.00 | 291.50 | 289.00 | 291.50 | 291.50 | -0.17% | - |
| Jun 1, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0.17% | - |
| May 29, 2026 | 295.00 | 295.00 | 291.50 | 291.50 | 291.50 | -0.68% | - |
| May 28, 2026 | 291.50 | 293.50 | 291.50 | 293.50 | 293.50 | - | - |
| May 27, 2026 | 294.00 | 294.00 | 293.50 | 293.50 | 293.50 | -0.17% | - |
| May 26, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.34% | - |
| May 25, 2026 | 292.50 | 295.00 | 292.50 | 295.00 | 295.00 | 2.61% | - |
| May 22, 2026 | 284.00 | 287.50 | 284.00 | 287.50 | 287.50 | 1.23% | - |
| May 21, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.18% | - |
| May 20, 2026 | 277.50 | 284.50 | 277.50 | 284.50 | 284.50 | -0.87% | - |
| May 19, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -0.17% | - |
| May 18, 2026 | 289.50 | 289.50 | 287.50 | 287.50 | 287.50 | -1.54% | - |
| May 15, 2026 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | -2.67% | - |
| May 14, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.18% | - |
| May 13, 2026 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | 0.17% | - |
| May 12, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -0.34% | - |
| May 11, 2026 | 301.00 | 301.00 | 297.00 | 297.00 | 297.00 | -1.82% | - |
| May 8, 2026 | 300.00 | 302.50 | 300.00 | 302.50 | 302.50 | -0.33% | - |
| May 7, 2026 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | 2.53% | - |
| May 6, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0.85% | - |
| May 5, 2026 | 291.00 | 293.50 | 291.00 | 293.50 | 293.50 | 1.38% | - |
| May 4, 2026 | 295.50 | 295.50 | 289.50 | 289.50 | 289.50 | -1.85% | - |
| Apr 30, 2026 | 293.00 | 301.50 | 293.00 | 301.50 | 294.96 | 2.20% | - |
| Apr 29, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 288.60 | 0.68% | - |
| Apr 28, 2026 | 301.50 | 301.50 | 293.00 | 293.00 | 286.64 | -3.14% | - |
| Apr 27, 2026 | 297.50 | 302.50 | 297.50 | 302.50 | 295.93 | 0.83% | - |
| Apr 24, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 293.49 | 0.50% | - |
| Apr 23, 2026 | 295.00 | 298.50 | 295.00 | 298.50 | 292.02 | 0.67% | - |
| Apr 22, 2026 | 293.00 | 296.50 | 293.00 | 296.50 | 290.06 | 2.24% | - |
| Apr 21, 2026 | 289.00 | 290.00 | 289.00 | 290.00 | 283.71 | 0.52% | - |
| Apr 20, 2026 | 288.50 | 295.50 | 288.50 | 288.50 | 282.24 | -0.86% | 4 |
| Apr 17, 2026 | 278.50 | 291.00 | 278.50 | 291.00 | 284.68 | 4.86% | - |
| Apr 16, 2026 | 274.50 | 277.50 | 274.50 | 277.50 | 271.48 | 1.65% | - |
| Apr 15, 2026 | 275.00 | 275.00 | 273.00 | 273.00 | 267.07 | -1.09% | - |
| Apr 14, 2026 | 271.50 | 283.00 | 271.50 | 276.00 | 270.01 | 2.03% | 112 |
| Apr 13, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 264.63 | -1.10% | - |
| Apr 10, 2026 | 269.00 | 273.50 | 269.00 | 273.50 | 267.56 | 1.67% | - |
| Apr 9, 2026 | 265.00 | 269.00 | 265.00 | 269.00 | 263.16 | 1.51% | - |
| Apr 8, 2026 | 265.50 | 265.50 | 265.00 | 265.00 | 259.25 | 4.33% | - |
| Apr 7, 2026 | 260.00 | 260.00 | 254.00 | 254.00 | 248.49 | -2.50% | - |
| Apr 2, 2026 | 260.00 | 260.50 | 260.00 | 260.50 | 254.85 | -1.88% | - |
| Apr 1, 2026 | 258.50 | 265.50 | 258.50 | 265.50 | 259.74 | 3.31% | - |
| Mar 31, 2026 | 253.00 | 257.00 | 253.00 | 257.00 | 251.42 | 2.59% | - |
| Mar 30, 2026 | 265.50 | 265.50 | 250.50 | 250.50 | 245.06 | -8.24% | - |
| Mar 27, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 267.07 | - | - |
| Mar 26, 2026 | 271.50 | 273.00 | 271.50 | 273.00 | 267.07 | - | - |
| Mar 25, 2026 | 275.00 | 275.00 | 273.00 | 273.00 | 267.07 | -0.73% | - |
| Mar 24, 2026 | 275.50 | 275.50 | 275.00 | 275.00 | 269.03 | -0.90% | - |
| Mar 23, 2026 | 271.50 | 277.50 | 271.50 | 277.50 | 271.48 | 1.28% | - |