Kardex Holding AG (FRA:KAX2)
Germany · Delayed Price · Currency is EUR 240.00
+3.00 (1.27%)
At close: Sep 18, 2026
FRA:KAX2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 237.00 | 240.00 | 237.00 | 240.00 | 240.00 | 1.27% | - |
| Sep 17, 2026 | 239.00 | 239.00 | 237.00 | 237.00 | 237.00 | -0.21% | - |
| Sep 16, 2026 | 239.50 | 239.50 | 237.50 | 237.50 | 237.50 | -0.63% | - |
| Sep 15, 2026 | 239.50 | 239.50 | 239.00 | 239.00 | 239.00 | -0.83% | - |
| Sep 14, 2026 | 245.50 | 245.50 | 240.50 | 241.00 | 241.00 | -2.03% | - |
| Sep 11, 2026 | 249.00 | 249.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Sep 10, 2026 | 257.00 | 257.00 | 248.00 | 248.00 | 248.00 | -3.13% | - |
| Sep 9, 2026 | 262.50 | 262.50 | 256.00 | 256.00 | 256.00 | -2.48% | - |
| Sep 8, 2026 | 262.50 | 266.00 | 262.50 | 262.50 | 262.50 | -0.19% | 1 |
| Sep 7, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.19% | - |
| Sep 4, 2026 | 265.00 | 265.00 | 263.50 | 263.50 | 263.50 | -3.13% | - |
| Sep 3, 2026 | 261.00 | 272.00 | 261.00 | 272.00 | 272.00 | 2.84% | 10 |
| Sep 2, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | -2.94% | - |
| Sep 1, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 0.37% | - |
| Aug 31, 2026 | 275.50 | 275.50 | 271.50 | 271.50 | 271.50 | -1.27% | - |
| Aug 28, 2026 | 277.50 | 277.50 | 275.00 | 275.00 | 275.00 | -0.54% | - |
| Aug 27, 2026 | 274.00 | 276.50 | 274.00 | 276.50 | 276.50 | 4.93% | - |
| Aug 26, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 1.74% | - |
| Aug 25, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0.58% | - |
| Aug 24, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - | - |
| Aug 21, 2026 | 258.00 | 258.00 | 257.50 | 257.50 | 257.50 | 1.98% | - |
| Aug 20, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | -1.37% | - |
| Aug 19, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -3.58% | - |
| Aug 18, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | -0.38% | - |
| Aug 17, 2026 | 271.50 | 271.50 | 266.50 | 266.50 | 266.50 | -2.02% | - |
| Aug 14, 2026 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 3.23% | - |
| Aug 13, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | -0.19% | - |
| Aug 12, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 3.13% | - |
| Aug 11, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Aug 10, 2026 | 260.50 | 260.50 | 256.00 | 256.00 | 256.00 | -1.73% | - |
| Aug 7, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | -2.25% | - |
| Aug 6, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | -0.37% | - |
| Aug 5, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 0.38% | - |
| Aug 4, 2026 | 260.00 | 266.50 | 260.00 | 266.50 | 266.50 | 4.51% | - |
| Aug 3, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.59% | - |
| Jul 31, 2026 | 272.50 | 272.50 | 253.50 | 253.50 | 253.50 | -2.31% | - |
| Jul 30, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | 1.57% | - |
| Jul 29, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 2.20% | - |
| Jul 28, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -3.66% | - |
| Jul 27, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | 3.80% | 45 |
| Jul 24, 2026 | 254.50 | 254.50 | 250.00 | 250.00 | 250.00 | -2.53% | - |
| Jul 23, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 0.79% | - |
| Jul 22, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - | - |
| Jul 21, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 0.59% | - |
| Jul 20, 2026 | 256.00 | 256.00 | 253.00 | 253.00 | 253.00 | -1.17% | - |
| Jul 17, 2026 | 251.50 | 256.00 | 251.50 | 256.00 | 256.00 | -0.58% | - |
| Jul 16, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 1.98% | - |
| Jul 15, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 0.20% | - |
| Jul 14, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.20% | - |
| Jul 13, 2026 | 251.00 | 254.00 | 251.00 | 251.50 | 251.50 | -0.79% | 102 |